Jiangyin Jianghua Micro-electronics Materials Co., Ltd. Class A 603078

SSE · China · Process Industries

CNY 28.83-0.76 (-2.57%)

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 28.83	-2.57%	CNY 29.87	CNY 29.95	CNY 28.70	10.04M
2026-09-29	CNY 29.59	-1.82%	CNY 29.92	CNY 30.25	CNY 29.45	9.89M
2026-09-28	CNY 30.14	-5.69%	CNY 31.98	CNY 32.00	CNY 29.70	14.02M
2026-09-24	CNY 31.96	-2.29%	CNY 32.44	CNY 33.16	CNY 31.93	12.75M
2026-09-23	CNY 32.71	+0.62%	CNY 32.51	CNY 33.19	CNY 32.23	11.13M
2026-09-22	CNY 32.51	-0.46%	CNY 33.15	CNY 33.65	CNY 32.31	18.00M
2026-09-21	CNY 32.66	-1.36%	CNY 33.26	CNY 33.41	CNY 32.53	17.15M
2026-09-18	CNY 33.11	+2.16%	CNY 33.15	CNY 33.75	CNY 32.40	22.26M
2026-09-17	CNY 32.41	-1.10%	CNY 32.60	CNY 33.38	CNY 32.13	17.36M
2026-09-16	CNY 32.77	+4.36%	CNY 31.60	CNY 33.33	CNY 31.07	19.98M
2026-09-15	CNY 31.40	+1.26%	CNY 30.87	CNY 31.85	CNY 30.66	12.36M
2026-09-14	CNY 31.01	+1.44%	CNY 30.85	CNY 31.25	CNY 29.60	11.37M
2026-09-11	CNY 30.57	-2.95%	CNY 31.02	CNY 31.20	CNY 29.52	14.69M
2026-09-10	CNY 31.50	-1.16%	CNY 31.55	CNY 32.07	CNY 31.38	11.09M
2026-09-09	CNY 31.87	-1.21%	CNY 32.40	CNY 33.38	CNY 31.79	14.32M
2026-09-08	CNY 32.26	-1.32%	CNY 32.81	CNY 33.15	CNY 32.00	13.74M
2026-09-07	CNY 32.69	+3.68%	CNY 31.94	CNY 33.11	CNY 31.57	16.06M
2026-09-04	CNY 31.53	-3.40%	CNY 32.78	CNY 33.28	CNY 31.20	17.13M
2026-09-03	CNY 32.64	-2.57%	CNY 33.80	CNY 33.87	CNY 32.23	18.52M
2026-09-02	CNY 33.50	-1.85%	CNY 33.60	CNY 34.02	CNY 33.27	15.79M
2026-09-01	CNY 34.13	-5.59%	CNY 36.15	CNY 36.15	CNY 33.92	23.47M
2026-08-31	CNY 36.15	-1.23%	CNY 35.58	CNY 36.47	CNY 34.93	22.73M
2026-08-28	CNY 36.60	+4.30%	CNY 35.19	CNY 37.38	CNY 35.00	34.54M
2026-08-27	CNY 35.09	+6.24%	CNY 33.16	CNY 35.46	CNY 32.93	27.41M
2026-08-26	CNY 33.03	-4.76%	CNY 34.53	CNY 35.07	CNY 32.60	22.49M
2026-08-25	CNY 34.68	-0.34%	CNY 34.01	CNY 34.91	CNY 32.70	24.36M
2026-08-24	CNY 34.80	-3.55%	CNY 35.00	CNY 35.55	CNY 33.99	23.88M
2026-08-21	CNY 36.08	+2.27%	CNY 35.60	CNY 36.36	CNY 34.38	23.19M
2026-08-20	CNY 35.28	-3.40%	CNY 36.95	CNY 37.29	CNY 34.91	30.92M
2026-08-19	CNY 36.52	-4.20%	CNY 36.55	CNY 39.29	CNY 36.22	38.49M
2026-08-18	CNY 38.12	-0.21%	CNY 37.82	CNY 39.17	CNY 37.50	39.96M
2026-08-17	CNY 38.20	+5.58%	CNY 36.89	CNY 38.20	CNY 36.20	36.48M
2026-08-14	CNY 36.18	-0.71%	CNY 36.50	CNY 37.50	CNY 35.30	28.83M
2026-08-13	CNY 36.44	+0.97%	CNY 36.65	CNY 37.30	CNY 36.18	35.36M
2026-08-12	CNY 36.09	+1.15%	CNY 36.09	CNY 36.40	CNY 35.39	22.17M
2026-08-11	CNY 35.68	-1.60%	CNY 36.00	CNY 36.96	CNY 35.40	25.60M
2026-08-10	CNY 36.26	-0.30%	CNY 36.25	CNY 36.96	CNY 35.04	40.17M
2026-08-07	CNY 36.37	+6.38%	CNY 36.00	CNY 37.38	CNY 33.90	54.46M
2026-08-06	CNY 34.19	+10.01%	CNY 31.48	CNY 34.19	CNY 31.40	32.71M
2026-08-05	CNY 31.08	+10.02%	CNY 28.61	CNY 31.08	CNY 28.36	10.75M
2026-08-04	CNY 28.25	+6.04%	CNY 27.00	CNY 28.58	CNY 26.80	18.90M
2026-08-03	CNY 26.64	-4.86%	CNY 28.00	CNY 28.08	CNY 26.53	22.57M
2026-07-31	CNY 28.00	+1.12%	CNY 29.65	CNY 30.46	CNY 27.88	33.44M
2026-07-30	CNY 27.69	-9.45%	CNY 30.11	CNY 30.47	CNY 27.59	22.77M
2026-07-29	CNY 30.58	-4.74%	CNY 31.86	CNY 32.00	CNY 29.12	27.31M
2026-07-28	CNY 32.10	-4.04%	CNY 33.00	CNY 35.10	CNY 31.64	28.25M
2026-07-27	CNY 33.45	+3.75%	CNY 32.50	CNY 33.45	CNY 31.08	19.10M
2026-07-24	CNY 32.24	+0.97%	CNY 31.35	CNY 33.16	CNY 31.00	23.24M
2026-07-23	CNY 31.93	-5.53%	CNY 34.35	CNY 34.80	CNY 31.38	28.42M
2026-07-22	CNY 33.80	-0.94%	CNY 33.17	CNY 35.35	CNY 33.11	29.87M
2026-07-21	CNY 34.12	+7.74%	CNY 31.40	CNY 34.23	CNY 28.50	44.88M
2026-07-20	CNY 31.67	-10.00%	CNY 36.00	CNY 36.20	CNY 31.67	20.33M
2026-07-17	CNY 35.19	-4.99%	CNY 37.00	CNY 37.34	CNY 34.63	23.62M
2026-07-16	CNY 37.04	-7.75%	CNY 39.13	CNY 40.27	CNY 36.79	21.39M
2026-07-15	CNY 40.15	-3.86%	CNY 42.59	CNY 42.66	CNY 39.80	20.75M
2026-07-14	CNY 41.76	-0.38%	CNY 41.50	CNY 42.30	CNY 39.03	30.85M
2026-07-13	CNY 41.92	-10.00%	CNY 44.47	CNY 46.26	CNY 41.92	33.55M
2026-07-10	CNY 46.58	-8.68%	CNY 51.45	CNY 53.50	CNY 46.58	48.60M
2026-07-09	CNY 51.01	+6.38%	CNY 48.48	CNY 52.75	CNY 46.55	52.27M
2026-07-08	CNY 47.95	-9.48%	CNY 53.00	CNY 55.12	CNY 47.89	43.44M
2026-07-07	CNY 52.97	-8.20%	CNY 55.10	CNY 56.26	CNY 52.18	43.69M
2026-07-06	CNY 57.70	+2.56%	CNY 57.00	CNY 59.49	CNY 50.98	64.31M
2026-07-03	CNY 56.26	-1.12%	CNY 54.44	CNY 59.50	CNY 51.21	75.50M
2026-07-02	CNY 56.90	+8.05%	CNY 50.21	CNY 57.93	CNY 47.39	71.87M
2026-07-01	CNY 52.66	+6.56%	CNY 51.50	CNY 54.36	CNY 50.00	67.97M
2026-06-30	CNY 49.42	+9.99%	CNY 43.61	CNY 49.42	CNY 43.50	44.66M
2026-06-29	CNY 44.93	-6.30%	CNY 50.41	CNY 50.98	CNY 43.16	68.85M
2026-06-26	CNY 47.95	+4.49%	CNY 45.00	CNY 48.05	CNY 44.71	47.59M
2026-06-25	CNY 45.89	-0.56%	CNY 47.00	CNY 47.10	CNY 43.46	41.94M
2026-06-24	CNY 46.15	+4.18%	CNY 43.55	CNY 47.18	CNY 41.40	41.25M
2026-06-23	CNY 44.30	-3.42%	CNY 46.01	CNY 47.43	CNY 43.68	36.09M
2026-06-22	CNY 45.87	-0.80%	CNY 46.16	CNY 46.67	CNY 44.86	33.61M
2026-06-18	CNY 46.24	-2.20%	CNY 47.05	CNY 47.50	CNY 45.39	36.34M
2026-06-17	CNY 47.28	+0.51%	CNY 46.53	CNY 49.40	CNY 46.53	43.33M
2026-06-16	CNY 47.04	+10.01%	CNY 43.00	CNY 47.04	CNY 42.58	45.30M
2026-06-15	CNY 42.76	+2.49%	CNY 42.00	CNY 43.29	CNY 39.88	49.58M
2026-06-12	CNY 41.72	-10.01%	CNY 47.00	CNY 47.00	CNY 41.72	52.21M
2026-06-11	CNY 46.36	+1.44%	CNY 44.90	CNY 48.22	CNY 42.44	56.40M
2026-06-10	CNY 45.70	+0.57%	CNY 44.20	CNY 46.69	CNY 44.10	41.10M
2026-06-09	CNY 45.44	+6.07%	CNY 43.50	CNY 46.02	CNY 41.52	57.98M
2026-06-08	CNY 42.84	+3.08%	CNY 38.99	CNY 45.01	CNY 38.99	72.04M
2026-06-05	CNY 41.56	+10.01%	CNY 37.00	CNY 41.56	CNY 36.00	58.63M
2026-06-04	CNY 37.78	+5.80%	CNY 35.10	CNY 38.60	CNY 34.90	48.09M
2026-06-03	CNY 35.71	-1.14%	CNY 35.01	CNY 36.20	CNY 34.50	46.37M
2026-06-02	CNY 36.12	+6.24%	CNY 34.50	CNY 37.40	CNY 34.50	52.02M
2026-06-01	CNY 34.00	-2.02%	CNY 34.80	CNY 36.00	CNY 33.79	38.59M
2026-05-29	CNY 34.70	+3.27%	CNY 34.00	CNY 36.96	CNY 34.00	55.83M
2026-05-28	CNY 33.60	+4.48%	CNY 32.67	CNY 33.74	CNY 32.00	28.42M
2026-05-27	CNY 32.16	-2.96%	CNY 33.11	CNY 33.80	CNY 31.90	30.26M
2026-05-26	CNY 33.14	-4.36%	CNY 33.80	CNY 34.43	CNY 32.61	34.59M

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 28.83	-2.57%	CNY 29.87	CNY 29.95	CNY 28.70	10.04M
2026-09-29	CNY 29.59	-1.82%	CNY 29.92	CNY 30.25	CNY 29.45	9.89M
2026-09-28	CNY 30.14	-5.69%	CNY 31.98	CNY 32.00	CNY 29.70	14.02M
2026-09-24	CNY 31.96	-2.29%	CNY 32.44	CNY 33.16	CNY 31.93	12.75M
2026-09-23	CNY 32.71	+0.62%	CNY 32.51	CNY 33.19	CNY 32.23	11.13M
2026-09-22	CNY 32.51	-0.46%	CNY 33.15	CNY 33.65	CNY 32.31	18.00M
2026-09-21	CNY 32.66	-1.36%	CNY 33.26	CNY 33.41	CNY 32.53	17.15M
2026-09-18	CNY 33.11	+2.16%	CNY 33.15	CNY 33.75	CNY 32.40	22.26M
2026-09-17	CNY 32.41	-1.10%	CNY 32.60	CNY 33.38	CNY 32.13	17.36M
2026-09-16	CNY 32.77	+4.36%	CNY 31.60	CNY 33.33	CNY 31.07	19.98M
2026-09-15	CNY 31.40	+1.26%	CNY 30.87	CNY 31.85	CNY 30.66	12.36M
2026-09-14	CNY 31.01	+1.44%	CNY 30.85	CNY 31.25	CNY 29.60	11.37M
2026-09-11	CNY 30.57	-2.95%	CNY 31.02	CNY 31.20	CNY 29.52	14.69M
2026-09-10	CNY 31.50	-1.16%	CNY 31.55	CNY 32.07	CNY 31.38	11.09M
2026-09-09	CNY 31.87	-1.21%	CNY 32.40	CNY 33.38	CNY 31.79	14.32M
2026-09-08	CNY 32.26	-1.32%	CNY 32.81	CNY 33.15	CNY 32.00	13.74M
2026-09-07	CNY 32.69	+3.68%	CNY 31.94	CNY 33.11	CNY 31.57	16.06M
2026-09-04	CNY 31.53	-3.40%	CNY 32.78	CNY 33.28	CNY 31.20	17.13M
2026-09-03	CNY 32.64	-2.57%	CNY 33.80	CNY 33.87	CNY 32.23	18.52M
2026-09-02	CNY 33.50	-1.85%	CNY 33.60	CNY 34.02	CNY 33.27	15.79M
2026-09-01	CNY 34.13	-5.59%	CNY 36.15	CNY 36.15	CNY 33.92	23.47M
2026-08-31	CNY 36.15	-1.23%	CNY 35.58	CNY 36.47	CNY 34.93	22.73M
2026-08-28	CNY 36.60	+4.30%	CNY 35.19	CNY 37.38	CNY 35.00	34.54M
2026-08-27	CNY 35.09	+6.24%	CNY 33.16	CNY 35.46	CNY 32.93	27.41M
2026-08-26	CNY 33.03	-4.76%	CNY 34.53	CNY 35.07	CNY 32.60	22.49M
2026-08-25	CNY 34.68	-0.34%	CNY 34.01	CNY 34.91	CNY 32.70	24.36M
2026-08-24	CNY 34.80	-3.55%	CNY 35.00	CNY 35.55	CNY 33.99	23.88M
2026-08-21	CNY 36.08	+2.27%	CNY 35.60	CNY 36.36	CNY 34.38	23.19M
2026-08-20	CNY 35.28	-3.40%	CNY 36.95	CNY 37.29	CNY 34.91	30.92M
2026-08-19	CNY 36.52	-4.20%	CNY 36.55	CNY 39.29	CNY 36.22	38.49M
2026-08-18	CNY 38.12	-0.21%	CNY 37.82	CNY 39.17	CNY 37.50	39.96M
2026-08-17	CNY 38.20	+5.58%	CNY 36.89	CNY 38.20	CNY 36.20	36.48M
2026-08-14	CNY 36.18	-0.71%	CNY 36.50	CNY 37.50	CNY 35.30	28.83M
2026-08-13	CNY 36.44	+0.97%	CNY 36.65	CNY 37.30	CNY 36.18	35.36M
2026-08-12	CNY 36.09	+1.15%	CNY 36.09	CNY 36.40	CNY 35.39	22.17M
2026-08-11	CNY 35.68	-1.60%	CNY 36.00	CNY 36.96	CNY 35.40	25.60M
2026-08-10	CNY 36.26	-0.30%	CNY 36.25	CNY 36.96	CNY 35.04	40.17M
2026-08-07	CNY 36.37	+6.38%	CNY 36.00	CNY 37.38	CNY 33.90	54.46M
2026-08-06	CNY 34.19	+10.01%	CNY 31.48	CNY 34.19	CNY 31.40	32.71M
2026-08-05	CNY 31.08	+10.02%	CNY 28.61	CNY 31.08	CNY 28.36	10.75M
2026-08-04	CNY 28.25	+6.04%	CNY 27.00	CNY 28.58	CNY 26.80	18.90M
2026-08-03	CNY 26.64	-4.86%	CNY 28.00	CNY 28.08	CNY 26.53	22.57M
2026-07-31	CNY 28.00	+1.12%	CNY 29.65	CNY 30.46	CNY 27.88	33.44M
2026-07-30	CNY 27.69	-9.45%	CNY 30.11	CNY 30.47	CNY 27.59	22.77M
2026-07-29	CNY 30.58	-4.74%	CNY 31.86	CNY 32.00	CNY 29.12	27.31M
2026-07-28	CNY 32.10	-4.04%	CNY 33.00	CNY 35.10	CNY 31.64	28.25M
2026-07-27	CNY 33.45	+3.75%	CNY 32.50	CNY 33.45	CNY 31.08	19.10M
2026-07-24	CNY 32.24	+0.97%	CNY 31.35	CNY 33.16	CNY 31.00	23.24M
2026-07-23	CNY 31.93	-5.53%	CNY 34.35	CNY 34.80	CNY 31.38	28.42M
2026-07-22	CNY 33.80	-0.94%	CNY 33.17	CNY 35.35	CNY 33.11	29.87M
2026-07-21	CNY 34.12	+7.74%	CNY 31.40	CNY 34.23	CNY 28.50	44.88M
2026-07-20	CNY 31.67	-10.00%	CNY 36.00	CNY 36.20	CNY 31.67	20.33M
2026-07-17	CNY 35.19	-4.99%	CNY 37.00	CNY 37.34	CNY 34.63	23.62M
2026-07-16	CNY 37.04	-7.75%	CNY 39.13	CNY 40.27	CNY 36.79	21.39M
2026-07-15	CNY 40.15	-3.86%	CNY 42.59	CNY 42.66	CNY 39.80	20.75M
2026-07-14	CNY 41.76	-0.38%	CNY 41.50	CNY 42.30	CNY 39.03	30.85M
2026-07-13	CNY 41.92	-10.00%	CNY 44.47	CNY 46.26	CNY 41.92	33.55M
2026-07-10	CNY 46.58	-8.68%	CNY 51.45	CNY 53.50	CNY 46.58	48.60M
2026-07-09	CNY 51.01	+6.38%	CNY 48.48	CNY 52.75	CNY 46.55	52.27M
2026-07-08	CNY 47.95	-9.48%	CNY 53.00	CNY 55.12	CNY 47.89	43.44M
2026-07-07	CNY 52.97	-8.20%	CNY 55.10	CNY 56.26	CNY 52.18	43.69M
2026-07-06	CNY 57.70	+2.56%	CNY 57.00	CNY 59.49	CNY 50.98	64.31M
2026-07-03	CNY 56.26	-1.12%	CNY 54.44	CNY 59.50	CNY 51.21	75.50M
2026-07-02	CNY 56.90	+8.05%	CNY 50.21	CNY 57.93	CNY 47.39	71.87M
2026-07-01	CNY 52.66	+6.56%	CNY 51.50	CNY 54.36	CNY 50.00	67.97M
2026-06-30	CNY 49.42	+9.99%	CNY 43.61	CNY 49.42	CNY 43.50	44.66M
2026-06-29	CNY 44.93	-6.30%	CNY 50.41	CNY 50.98	CNY 43.16	68.85M
2026-06-26	CNY 47.95	+4.49%	CNY 45.00	CNY 48.05	CNY 44.71	47.59M
2026-06-25	CNY 45.89	-0.56%	CNY 47.00	CNY 47.10	CNY 43.46	41.94M
2026-06-24	CNY 46.15	+4.18%	CNY 43.55	CNY 47.18	CNY 41.40	41.25M
2026-06-23	CNY 44.30	-3.42%	CNY 46.01	CNY 47.43	CNY 43.68	36.09M
2026-06-22	CNY 45.87	-0.80%	CNY 46.16	CNY 46.67	CNY 44.86	33.61M
2026-06-18	CNY 46.24	-2.20%	CNY 47.05	CNY 47.50	CNY 45.39	36.34M
2026-06-17	CNY 47.28	+0.51%	CNY 46.53	CNY 49.40	CNY 46.53	43.33M
2026-06-16	CNY 47.04	+10.01%	CNY 43.00	CNY 47.04	CNY 42.58	45.30M
2026-06-15	CNY 42.76	+2.49%	CNY 42.00	CNY 43.29	CNY 39.88	49.58M
2026-06-12	CNY 41.72	-10.01%	CNY 47.00	CNY 47.00	CNY 41.72	52.21M
2026-06-11	CNY 46.36	+1.44%	CNY 44.90	CNY 48.22	CNY 42.44	56.40M
2026-06-10	CNY 45.70	+0.57%	CNY 44.20	CNY 46.69	CNY 44.10	41.10M
2026-06-09	CNY 45.44	+6.07%	CNY 43.50	CNY 46.02	CNY 41.52	57.98M
2026-06-08	CNY 42.84	+3.08%	CNY 38.99	CNY 45.01	CNY 38.99	72.04M
2026-06-05	CNY 41.56	+10.01%	CNY 37.00	CNY 41.56	CNY 36.00	58.63M
2026-06-04	CNY 37.78	+5.80%	CNY 35.10	CNY 38.60	CNY 34.90	48.09M
2026-06-03	CNY 35.71	-1.14%	CNY 35.01	CNY 36.20	CNY 34.50	46.37M
2026-06-02	CNY 36.12	+6.24%	CNY 34.50	CNY 37.40	CNY 34.50	52.02M
2026-06-01	CNY 34.00	-2.02%	CNY 34.80	CNY 36.00	CNY 33.79	38.59M
2026-05-29	CNY 34.70	+3.27%	CNY 34.00	CNY 36.96	CNY 34.00	55.83M
2026-05-28	CNY 33.60	+4.48%	CNY 32.67	CNY 33.74	CNY 32.00	28.42M
2026-05-27	CNY 32.16	-2.96%	CNY 33.11	CNY 33.80	CNY 31.90	30.26M
2026-05-26	CNY 33.14	-4.36%	CNY 33.80	CNY 34.43	CNY 32.61	34.59M