Jonjee Hi-Tech Industrial and Commercial Holding Co., Ltd. Class A 600872

SSE · China · Producer Manufacturing

CNY 17.24+0.40 (+2.38%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 17.24	+2.38%	CNY 16.88	CNY 17.35	CNY 16.82	6.90M
2026-09-29	CNY 16.84	-1.69%	CNY 17.10	CNY 17.13	CNY 16.80	8.06M
2026-09-28	CNY 17.13	-0.12%	CNY 17.08	CNY 17.20	CNY 16.95	6.08M
2026-09-24	CNY 17.15	-1.38%	CNY 17.32	CNY 17.45	CNY 17.11	5.82M
2026-09-23	CNY 17.39	+0.23%	CNY 17.31	CNY 17.61	CNY 17.20	8.33M
2026-09-22	CNY 17.35	+0.46%	CNY 17.26	CNY 17.37	CNY 17.23	6.48M
2026-09-21	CNY 17.27	+0.64%	CNY 17.16	CNY 17.32	CNY 17.12	9.00M
2026-09-18	CNY 17.16	-0.06%	CNY 17.26	CNY 17.32	CNY 17.12	9.17M
2026-09-17	CNY 17.17	-2.17%	CNY 17.53	CNY 17.55	CNY 17.09	12.90M
2026-09-16	CNY 17.55	-1.29%	CNY 17.80	CNY 17.80	CNY 17.49	12.36M
2026-09-15	CNY 17.78	-0.73%	CNY 17.91	CNY 17.92	CNY 17.69	6.49M
2026-09-14	CNY 17.91	+1.65%	CNY 17.59	CNY 17.95	CNY 17.53	7.46M
2026-09-11	CNY 17.62	-1.84%	CNY 18.01	CNY 18.03	CNY 17.35	11.11M
2026-09-10	CNY 17.95	-1.59%	CNY 18.18	CNY 18.19	CNY 17.88	10.35M
2026-09-09	CNY 18.24	-1.72%	CNY 18.63	CNY 18.63	CNY 18.13	10.80M
2026-09-08	CNY 18.56	+0.60%	CNY 18.55	CNY 18.80	CNY 18.46	9.15M
2026-09-07	CNY 18.45	-0.32%	CNY 18.50	CNY 18.78	CNY 18.27	8.63M
2026-09-04	CNY 18.51	+2.21%	CNY 18.11	CNY 18.67	CNY 18.10	10.73M
2026-09-03	CNY 18.11	-1.36%	CNY 18.36	CNY 18.52	CNY 18.11	8.00M
2026-09-02	CNY 18.36	-0.97%	CNY 18.54	CNY 18.58	CNY 18.28	7.77M
2026-09-01	CNY 18.54	+1.20%	CNY 18.37	CNY 18.62	CNY 18.23	10.87M
2026-08-31	CNY 18.32	-1.03%	CNY 18.53	CNY 18.63	CNY 18.30	9.66M
2026-08-28	CNY 18.51	+1.09%	CNY 18.31	CNY 18.57	CNY 18.21	8.78M
2026-08-27	CNY 18.31	-0.81%	CNY 18.41	CNY 18.54	CNY 18.21	7.91M
2026-08-26	CNY 18.46	-0.11%	CNY 18.49	CNY 18.63	CNY 18.45	6.95M
2026-08-25	CNY 18.48	+1.65%	CNY 18.26	CNY 18.55	CNY 18.16	9.85M
2026-08-24	CNY 18.18	-1.03%	CNY 18.35	CNY 18.40	CNY 18.04	8.57M
2026-08-21	CNY 18.37	-1.92%	CNY 18.71	CNY 18.73	CNY 18.30	10.55M
2026-08-20	CNY 18.73	+0.64%	CNY 19.02	CNY 19.20	CNY 18.58	14.88M
2026-08-19	CNY 18.61	-1.27%	CNY 18.78	CNY 19.00	CNY 18.51	11.62M
2026-08-18	CNY 18.85	-0.11%	CNY 18.82	CNY 19.08	CNY 18.73	8.94M
2026-08-17	CNY 18.87	+0.53%	CNY 18.67	CNY 18.91	CNY 18.49	10.17M
2026-08-14	CNY 18.77	-1.11%	CNY 19.02	CNY 19.06	CNY 18.65	11.24M
2026-08-13	CNY 18.98	-1.40%	CNY 19.06	CNY 19.26	CNY 18.95	10.16M
2026-08-12	CNY 19.25	-0.52%	CNY 19.45	CNY 19.57	CNY 19.03	13.18M
2026-08-11	CNY 19.35	-1.07%	CNY 19.56	CNY 19.78	CNY 19.32	9.82M
2026-08-10	CNY 19.56	+1.61%	CNY 19.30	CNY 19.86	CNY 19.14	14.09M
2026-08-07	CNY 19.25	-0.05%	CNY 19.33	CNY 19.54	CNY 18.88	19.07M
2026-08-06	CNY 19.26	-2.33%	CNY 19.66	CNY 19.67	CNY 19.16	14.59M
2026-08-05	CNY 19.72	-0.55%	CNY 19.87	CNY 19.93	CNY 19.57	11.92M
2026-08-04	CNY 19.83	-1.78%	CNY 20.14	CNY 20.29	CNY 19.75	14.36M
2026-08-03	CNY 20.19	-0.59%	CNY 20.35	CNY 20.63	CNY 20.10	14.17M
2026-07-31	CNY 20.31	+2.16%	CNY 19.40	CNY 20.38	CNY 19.40	22.83M
2026-07-30	CNY 19.88	+0.91%	CNY 19.64	CNY 20.35	CNY 19.53	25.55M
2026-07-29	CNY 19.70	+3.09%	CNY 19.11	CNY 19.81	CNY 19.10	19.76M
2026-07-28	CNY 19.11	+2.74%	CNY 18.51	CNY 19.17	CNY 18.47	17.00M
2026-07-27	CNY 18.60	+1.25%	CNY 18.20	CNY 18.67	CNY 18.20	10.75M
2026-07-24	CNY 18.37	-1.87%	CNY 18.60	CNY 18.85	CNY 18.34	9.30M
2026-07-23	CNY 18.72	-0.64%	CNY 18.70	CNY 18.83	CNY 18.36	12.15M
2026-07-22	CNY 18.84	-1.10%	CNY 18.90	CNY 19.01	CNY 18.41	19.53M
2026-07-21	CNY 19.05	+1.65%	CNY 18.82	CNY 19.18	CNY 18.71	26.46M
2026-07-20	CNY 18.74	+1.85%	CNY 18.40	CNY 18.99	CNY 18.35	21.60M
2026-07-17	CNY 18.40	-1.76%	CNY 18.77	CNY 19.17	CNY 18.31	21.27M
2026-07-16	CNY 18.73	-0.05%	CNY 18.68	CNY 18.88	CNY 18.38	17.21M
2026-07-15	CNY 18.74	+4.17%	CNY 17.86	CNY 18.88	CNY 17.80	23.95M
2026-07-14	CNY 17.99	-0.44%	CNY 18.07	CNY 18.26	CNY 17.88	15.68M
2026-07-13	CNY 18.07	+1.52%	CNY 17.70	CNY 18.33	CNY 17.49	20.50M
2026-07-10	CNY 17.80	-1.06%	CNY 17.39	CNY 17.91	CNY 17.22	16.65M
2026-07-09	CNY 17.99	-2.86%	CNY 18.50	CNY 18.59	CNY 17.88	17.82M
2026-07-08	CNY 18.52	-1.85%	CNY 18.82	CNY 18.94	CNY 18.41	12.64M
2026-07-07	CNY 18.87	-0.47%	CNY 18.90	CNY 19.03	CNY 18.62	14.92M
2026-07-06	CNY 18.96	+0.85%	CNY 18.83	CNY 19.11	CNY 18.63	20.69M
2026-07-03	CNY 18.80	-0.58%	CNY 18.91	CNY 19.14	CNY 18.61	25.25M
2026-07-02	CNY 18.91	+7.08%	CNY 17.65	CNY 19.06	CNY 17.65	46.25M
2026-07-01	CNY 17.66	+1.73%	CNY 17.66	CNY 18.10	CNY 17.53	35.65M
2026-06-30	CNY 17.36	+0.12%	CNY 17.34	CNY 17.54	CNY 16.94	15.34M
2026-06-29	CNY 17.34	+1.76%	CNY 17.01	CNY 17.74	CNY 16.57	18.63M
2026-06-26	CNY 17.04	-3.02%	CNY 17.50	CNY 17.64	CNY 17.03	11.58M
2026-06-25	CNY 17.57	-0.40%	CNY 17.51	CNY 17.89	CNY 17.48	11.89M
2026-06-24	CNY 17.64	+1.85%	CNY 17.37	CNY 18.19	CNY 17.15	18.03M
2026-06-23	CNY 17.32	-0.63%	CNY 17.43	CNY 17.82	CNY 17.24	16.40M
2026-06-22	CNY 17.43	-0.11%	CNY 17.40	CNY 17.56	CNY 17.05	13.00M
2026-06-18	CNY 17.45	+0.11%	CNY 17.43	CNY 17.61	CNY 17.11	8.93M
2026-06-17	CNY 17.43	-1.58%	CNY 17.69	CNY 17.69	CNY 17.27	8.69M
2026-06-16	CNY 17.71	-0.84%	CNY 17.78	CNY 17.82	CNY 17.41	13.11M
2026-06-15	CNY 17.86	+0.22%	CNY 17.95	CNY 17.99	CNY 17.75	12.65M
2026-06-12	CNY 17.82	+1.71%	CNY 17.56	CNY 17.92	CNY 17.53	9.60M
2026-06-11	CNY 17.52	-2.01%	CNY 17.94	CNY 17.94	CNY 17.40	8.72M
2026-06-10	CNY 17.88	+1.13%	CNY 17.62	CNY 18.00	CNY 17.56	9.57M
2026-06-09	CNY 17.68	+1.03%	CNY 17.52	CNY 17.74	CNY 17.36	10.58M
2026-06-08	CNY 17.50	-2.62%	CNY 17.79	CNY 18.08	CNY 17.18	18.34M
2026-06-05	CNY 17.97	-2.02%	CNY 18.40	CNY 18.60	CNY 17.80	18.23M
2026-06-04	CNY 18.34	-2.24%	CNY 18.81	CNY 18.93	CNY 18.27	11.35M
2026-06-03	CNY 18.76	-1.11%	CNY 18.97	CNY 19.00	CNY 18.54	13.16M
2026-06-02	CNY 18.97	-3.26%	CNY 19.51	CNY 19.68	CNY 18.95	10.79M
2026-06-01	CNY 19.61	-0.10%	CNY 19.64	CNY 19.69	CNY 19.30	11.34M
2026-05-29	CNY 19.63	+2.24%	CNY 19.13	CNY 19.90	CNY 19.10	16.87M
2026-05-28	CNY 19.20	-0.83%	CNY 19.47	CNY 19.65	CNY 19.05	12.26M
2026-05-27	CNY 19.36	+1.89%	CNY 19.00	CNY 19.72	CNY 18.75	19.23M
2026-05-26	CNY 19.00	-0.78%	CNY 19.22	CNY 19.27	CNY 18.90	13.60M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 17.24	+2.38%	CNY 16.88	CNY 17.35	CNY 16.82	6.90M
2026-09-29	CNY 16.84	-1.69%	CNY 17.10	CNY 17.13	CNY 16.80	8.06M
2026-09-28	CNY 17.13	-0.12%	CNY 17.08	CNY 17.20	CNY 16.95	6.08M
2026-09-24	CNY 17.15	-1.38%	CNY 17.32	CNY 17.45	CNY 17.11	5.82M
2026-09-23	CNY 17.39	+0.23%	CNY 17.31	CNY 17.61	CNY 17.20	8.33M
2026-09-22	CNY 17.35	+0.46%	CNY 17.26	CNY 17.37	CNY 17.23	6.48M
2026-09-21	CNY 17.27	+0.64%	CNY 17.16	CNY 17.32	CNY 17.12	9.00M
2026-09-18	CNY 17.16	-0.06%	CNY 17.26	CNY 17.32	CNY 17.12	9.17M
2026-09-17	CNY 17.17	-2.17%	CNY 17.53	CNY 17.55	CNY 17.09	12.90M
2026-09-16	CNY 17.55	-1.29%	CNY 17.80	CNY 17.80	CNY 17.49	12.36M
2026-09-15	CNY 17.78	-0.73%	CNY 17.91	CNY 17.92	CNY 17.69	6.49M
2026-09-14	CNY 17.91	+1.65%	CNY 17.59	CNY 17.95	CNY 17.53	7.46M
2026-09-11	CNY 17.62	-1.84%	CNY 18.01	CNY 18.03	CNY 17.35	11.11M
2026-09-10	CNY 17.95	-1.59%	CNY 18.18	CNY 18.19	CNY 17.88	10.35M
2026-09-09	CNY 18.24	-1.72%	CNY 18.63	CNY 18.63	CNY 18.13	10.80M
2026-09-08	CNY 18.56	+0.60%	CNY 18.55	CNY 18.80	CNY 18.46	9.15M
2026-09-07	CNY 18.45	-0.32%	CNY 18.50	CNY 18.78	CNY 18.27	8.63M
2026-09-04	CNY 18.51	+2.21%	CNY 18.11	CNY 18.67	CNY 18.10	10.73M
2026-09-03	CNY 18.11	-1.36%	CNY 18.36	CNY 18.52	CNY 18.11	8.00M
2026-09-02	CNY 18.36	-0.97%	CNY 18.54	CNY 18.58	CNY 18.28	7.77M
2026-09-01	CNY 18.54	+1.20%	CNY 18.37	CNY 18.62	CNY 18.23	10.87M
2026-08-31	CNY 18.32	-1.03%	CNY 18.53	CNY 18.63	CNY 18.30	9.66M
2026-08-28	CNY 18.51	+1.09%	CNY 18.31	CNY 18.57	CNY 18.21	8.78M
2026-08-27	CNY 18.31	-0.81%	CNY 18.41	CNY 18.54	CNY 18.21	7.91M
2026-08-26	CNY 18.46	-0.11%	CNY 18.49	CNY 18.63	CNY 18.45	6.95M
2026-08-25	CNY 18.48	+1.65%	CNY 18.26	CNY 18.55	CNY 18.16	9.85M
2026-08-24	CNY 18.18	-1.03%	CNY 18.35	CNY 18.40	CNY 18.04	8.57M
2026-08-21	CNY 18.37	-1.92%	CNY 18.71	CNY 18.73	CNY 18.30	10.55M
2026-08-20	CNY 18.73	+0.64%	CNY 19.02	CNY 19.20	CNY 18.58	14.88M
2026-08-19	CNY 18.61	-1.27%	CNY 18.78	CNY 19.00	CNY 18.51	11.62M
2026-08-18	CNY 18.85	-0.11%	CNY 18.82	CNY 19.08	CNY 18.73	8.94M
2026-08-17	CNY 18.87	+0.53%	CNY 18.67	CNY 18.91	CNY 18.49	10.17M
2026-08-14	CNY 18.77	-1.11%	CNY 19.02	CNY 19.06	CNY 18.65	11.24M
2026-08-13	CNY 18.98	-1.40%	CNY 19.06	CNY 19.26	CNY 18.95	10.16M
2026-08-12	CNY 19.25	-0.52%	CNY 19.45	CNY 19.57	CNY 19.03	13.18M
2026-08-11	CNY 19.35	-1.07%	CNY 19.56	CNY 19.78	CNY 19.32	9.82M
2026-08-10	CNY 19.56	+1.61%	CNY 19.30	CNY 19.86	CNY 19.14	14.09M
2026-08-07	CNY 19.25	-0.05%	CNY 19.33	CNY 19.54	CNY 18.88	19.07M
2026-08-06	CNY 19.26	-2.33%	CNY 19.66	CNY 19.67	CNY 19.16	14.59M
2026-08-05	CNY 19.72	-0.55%	CNY 19.87	CNY 19.93	CNY 19.57	11.92M
2026-08-04	CNY 19.83	-1.78%	CNY 20.14	CNY 20.29	CNY 19.75	14.36M
2026-08-03	CNY 20.19	-0.59%	CNY 20.35	CNY 20.63	CNY 20.10	14.17M
2026-07-31	CNY 20.31	+2.16%	CNY 19.40	CNY 20.38	CNY 19.40	22.83M
2026-07-30	CNY 19.88	+0.91%	CNY 19.64	CNY 20.35	CNY 19.53	25.55M
2026-07-29	CNY 19.70	+3.09%	CNY 19.11	CNY 19.81	CNY 19.10	19.76M
2026-07-28	CNY 19.11	+2.74%	CNY 18.51	CNY 19.17	CNY 18.47	17.00M
2026-07-27	CNY 18.60	+1.25%	CNY 18.20	CNY 18.67	CNY 18.20	10.75M
2026-07-24	CNY 18.37	-1.87%	CNY 18.60	CNY 18.85	CNY 18.34	9.30M
2026-07-23	CNY 18.72	-0.64%	CNY 18.70	CNY 18.83	CNY 18.36	12.15M
2026-07-22	CNY 18.84	-1.10%	CNY 18.90	CNY 19.01	CNY 18.41	19.53M
2026-07-21	CNY 19.05	+1.65%	CNY 18.82	CNY 19.18	CNY 18.71	26.46M
2026-07-20	CNY 18.74	+1.85%	CNY 18.40	CNY 18.99	CNY 18.35	21.60M
2026-07-17	CNY 18.40	-1.76%	CNY 18.77	CNY 19.17	CNY 18.31	21.27M
2026-07-16	CNY 18.73	-0.05%	CNY 18.68	CNY 18.88	CNY 18.38	17.21M
2026-07-15	CNY 18.74	+4.17%	CNY 17.86	CNY 18.88	CNY 17.80	23.95M
2026-07-14	CNY 17.99	-0.44%	CNY 18.07	CNY 18.26	CNY 17.88	15.68M
2026-07-13	CNY 18.07	+1.52%	CNY 17.70	CNY 18.33	CNY 17.49	20.50M
2026-07-10	CNY 17.80	-1.06%	CNY 17.39	CNY 17.91	CNY 17.22	16.65M
2026-07-09	CNY 17.99	-2.86%	CNY 18.50	CNY 18.59	CNY 17.88	17.82M
2026-07-08	CNY 18.52	-1.85%	CNY 18.82	CNY 18.94	CNY 18.41	12.64M
2026-07-07	CNY 18.87	-0.47%	CNY 18.90	CNY 19.03	CNY 18.62	14.92M
2026-07-06	CNY 18.96	+0.85%	CNY 18.83	CNY 19.11	CNY 18.63	20.69M
2026-07-03	CNY 18.80	-0.58%	CNY 18.91	CNY 19.14	CNY 18.61	25.25M
2026-07-02	CNY 18.91	+7.08%	CNY 17.65	CNY 19.06	CNY 17.65	46.25M
2026-07-01	CNY 17.66	+1.73%	CNY 17.66	CNY 18.10	CNY 17.53	35.65M
2026-06-30	CNY 17.36	+0.12%	CNY 17.34	CNY 17.54	CNY 16.94	15.34M
2026-06-29	CNY 17.34	+1.76%	CNY 17.01	CNY 17.74	CNY 16.57	18.63M
2026-06-26	CNY 17.04	-3.02%	CNY 17.50	CNY 17.64	CNY 17.03	11.58M
2026-06-25	CNY 17.57	-0.40%	CNY 17.51	CNY 17.89	CNY 17.48	11.89M
2026-06-24	CNY 17.64	+1.85%	CNY 17.37	CNY 18.19	CNY 17.15	18.03M
2026-06-23	CNY 17.32	-0.63%	CNY 17.43	CNY 17.82	CNY 17.24	16.40M
2026-06-22	CNY 17.43	-0.11%	CNY 17.40	CNY 17.56	CNY 17.05	13.00M
2026-06-18	CNY 17.45	+0.11%	CNY 17.43	CNY 17.61	CNY 17.11	8.93M
2026-06-17	CNY 17.43	-1.58%	CNY 17.69	CNY 17.69	CNY 17.27	8.69M
2026-06-16	CNY 17.71	-0.84%	CNY 17.78	CNY 17.82	CNY 17.41	13.11M
2026-06-15	CNY 17.86	+0.22%	CNY 17.95	CNY 17.99	CNY 17.75	12.65M
2026-06-12	CNY 17.82	+1.71%	CNY 17.56	CNY 17.92	CNY 17.53	9.60M
2026-06-11	CNY 17.52	-2.01%	CNY 17.94	CNY 17.94	CNY 17.40	8.72M
2026-06-10	CNY 17.88	+1.13%	CNY 17.62	CNY 18.00	CNY 17.56	9.57M
2026-06-09	CNY 17.68	+1.03%	CNY 17.52	CNY 17.74	CNY 17.36	10.58M
2026-06-08	CNY 17.50	-2.62%	CNY 17.79	CNY 18.08	CNY 17.18	18.34M
2026-06-05	CNY 17.97	-2.02%	CNY 18.40	CNY 18.60	CNY 17.80	18.23M
2026-06-04	CNY 18.34	-2.24%	CNY 18.81	CNY 18.93	CNY 18.27	11.35M
2026-06-03	CNY 18.76	-1.11%	CNY 18.97	CNY 19.00	CNY 18.54	13.16M
2026-06-02	CNY 18.97	-3.26%	CNY 19.51	CNY 19.68	CNY 18.95	10.79M
2026-06-01	CNY 19.61	-0.10%	CNY 19.64	CNY 19.69	CNY 19.30	11.34M
2026-05-29	CNY 19.63	+2.24%	CNY 19.13	CNY 19.90	CNY 19.10	16.87M
2026-05-28	CNY 19.20	-0.83%	CNY 19.47	CNY 19.65	CNY 19.05	12.26M
2026-05-27	CNY 19.36	+1.89%	CNY 19.00	CNY 19.72	CNY 18.75	19.23M
2026-05-26	CNY 19.00	-0.78%	CNY 19.22	CNY 19.27	CNY 18.90	13.60M