Quanzhou Jiadeli Electronic Materials Co., Ltd. Class A 603435
SSE · China · Process Industries
CNY 43.05-2.24 (-4.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 43.05 | -4.95% | CNY 45.36 | CNY 45.80 | CNY 43.00 | 2.28M |
| 2026-09-29 | CNY 45.29 | +1.96% | CNY 44.69 | CNY 46.01 | CNY 44.18 | 2.04M |
| 2026-09-28 | CNY 44.42 | -8.20% | CNY 48.30 | CNY 48.30 | CNY 44.28 | 2.94M |
| 2026-09-24 | CNY 48.39 | -1.75% | CNY 48.78 | CNY 49.30 | CNY 48.23 | 1.74M |
| 2026-09-23 | CNY 49.25 | 0.00% | CNY 49.03 | CNY 49.50 | CNY 48.90 | 1.52M |
| 2026-09-22 | CNY 49.25 | -0.99% | CNY 49.91 | CNY 50.45 | CNY 48.96 | 2.59M |
| 2026-09-21 | CNY 49.74 | -1.15% | CNY 50.12 | CNY 50.15 | CNY 49.31 | 3.33M |
| 2026-09-18 | CNY 50.32 | +5.25% | CNY 48.55 | CNY 50.79 | CNY 48.31 | 5.41M |
| 2026-09-17 | CNY 47.81 | -1.97% | CNY 48.55 | CNY 50.37 | CNY 47.72 | 3.58M |
| 2026-09-16 | CNY 48.77 | +1.58% | CNY 47.52 | CNY 49.32 | CNY 47.22 | 3.87M |
| 2026-09-15 | CNY 48.01 | +1.24% | CNY 46.73 | CNY 49.38 | CNY 46.73 | 5.37M |
| 2026-09-14 | CNY 47.42 | +3.72% | CNY 45.71 | CNY 49.59 | CNY 44.60 | 4.03M |
| 2026-09-11 | CNY 45.72 | -0.39% | CNY 45.70 | CNY 46.58 | CNY 44.90 | 2.48M |
| 2026-09-10 | CNY 45.90 | -1.33% | CNY 46.02 | CNY 47.00 | CNY 45.53 | 1.68M |
| 2026-09-09 | CNY 46.52 | -2.17% | CNY 47.39 | CNY 48.05 | CNY 46.28 | 1.94M |
| 2026-09-08 | CNY 47.55 | -1.98% | CNY 48.19 | CNY 48.80 | CNY 47.31 | 1.85M |
| 2026-09-07 | CNY 48.51 | +2.13% | CNY 48.00 | CNY 48.77 | CNY 47.30 | 1.86M |
| 2026-09-04 | CNY 47.50 | -3.94% | CNY 50.05 | CNY 50.99 | CNY 47.11 | 2.77M |
| 2026-09-03 | CNY 49.45 | -1.88% | CNY 50.89 | CNY 51.21 | CNY 49.32 | 2.07M |
| 2026-09-02 | CNY 50.40 | -1.45% | CNY 50.67 | CNY 50.96 | CNY 49.80 | 1.80M |
| 2026-09-01 | CNY 51.14 | -1.94% | CNY 52.50 | CNY 52.75 | CNY 50.83 | 2.64M |
| 2026-08-31 | CNY 52.15 | -0.31% | CNY 52.05 | CNY 53.86 | CNY 51.54 | 3.70M |
| 2026-08-28 | CNY 52.31 | -1.86% | CNY 54.00 | CNY 55.17 | CNY 52.20 | 5.69M |
| 2026-08-27 | CNY 53.30 | +10.01% | CNY 48.90 | CNY 53.30 | CNY 48.50 | 3.56M |
| 2026-08-26 | CNY 48.45 | -1.44% | CNY 49.30 | CNY 49.50 | CNY 47.60 | 1.39M |
| 2026-08-25 | CNY 49.16 | +1.21% | CNY 48.42 | CNY 49.67 | CNY 46.70 | 1.78M |
| 2026-08-24 | CNY 48.57 | -3.59% | CNY 50.16 | CNY 50.17 | CNY 47.45 | 2.17M |
| 2026-08-21 | CNY 50.38 | -0.40% | CNY 49.99 | CNY 50.86 | CNY 49.00 | 1.81M |
| 2026-08-20 | CNY 50.58 | -2.45% | CNY 52.44 | CNY 52.44 | CNY 50.16 | 2.68M |
| 2026-08-19 | CNY 51.85 | -6.63% | CNY 53.70 | CNY 54.35 | CNY 51.50 | 3.09M |
| 2026-08-18 | CNY 55.53 | +1.09% | CNY 55.00 | CNY 55.80 | CNY 53.76 | 3.54M |
| 2026-08-17 | CNY 54.93 | +1.89% | CNY 54.00 | CNY 55.00 | CNY 53.48 | 2.91M |
| 2026-08-14 | CNY 53.91 | +1.54% | CNY 53.09 | CNY 54.12 | CNY 52.60 | 2.66M |
| 2026-08-13 | CNY 53.09 | -2.16% | CNY 54.80 | CNY 56.18 | CNY 53.00 | 3.83M |
| 2026-08-12 | CNY 54.26 | +0.06% | CNY 53.95 | CNY 54.58 | CNY 53.40 | 2.85M |
| 2026-08-11 | CNY 54.23 | -0.57% | CNY 54.00 | CNY 55.20 | CNY 53.56 | 3.28M |
| 2026-08-10 | CNY 54.54 | -0.46% | CNY 54.79 | CNY 55.63 | CNY 53.25 | 4.26M |
| 2026-08-07 | CNY 54.79 | +2.12% | CNY 53.82 | CNY 55.26 | CNY 52.83 | 6.22M |
| 2026-08-06 | CNY 53.65 | +0.83% | CNY 51.44 | CNY 54.80 | CNY 51.44 | 7.56M |
| 2026-08-05 | CNY 53.21 | +6.76% | CNY 51.29 | CNY 54.82 | CNY 50.48 | 9.76M |
| 2026-08-04 | CNY 49.84 | +10.00% | CNY 45.50 | CNY 49.84 | CNY 45.45 | 3.38M |
| 2026-08-03 | CNY 45.31 | +0.20% | CNY 44.28 | CNY 45.41 | CNY 44.20 | 2.06M |
| 2026-07-31 | CNY 45.22 | +1.01% | CNY 47.80 | CNY 48.75 | CNY 45.21 | 3.28M |
| 2026-07-30 | CNY 44.77 | -3.47% | CNY 45.84 | CNY 46.87 | CNY 43.70 | 3.05M |
| 2026-07-29 | CNY 46.38 | -1.11% | CNY 47.22 | CNY 48.01 | CNY 45.42 | 3.14M |
| 2026-07-28 | CNY 46.90 | -3.81% | CNY 48.57 | CNY 50.95 | CNY 46.51 | 5.49M |
| 2026-07-27 | CNY 48.76 | +9.99% | CNY 43.30 | CNY 48.76 | CNY 43.30 | 3.55M |
| 2026-07-24 | CNY 44.33 | -5.42% | CNY 45.90 | CNY 46.02 | CNY 44.22 | 2.51M |
| 2026-07-23 | CNY 46.87 | +0.69% | CNY 46.48 | CNY 47.98 | CNY 45.90 | 3.42M |
| 2026-07-22 | CNY 46.55 | +3.33% | CNY 45.80 | CNY 49.56 | CNY 45.33 | 5.72M |
| 2026-07-21 | CNY 45.05 | +10.01% | CNY 40.63 | CNY 45.05 | CNY 38.96 | 4.57M |
| 2026-07-20 | CNY 40.95 | -10.00% | CNY 45.50 | CNY 46.28 | CNY 40.95 | 3.73M |
| 2026-07-17 | CNY 45.50 | -4.51% | CNY 47.39 | CNY 48.57 | CNY 45.50 | 3.06M |
| 2026-07-16 | CNY 47.65 | +0.36% | CNY 47.00 | CNY 50.42 | CNY 46.67 | 3.08M |
| 2026-07-15 | CNY 47.48 | -4.93% | CNY 49.96 | CNY 50.18 | CNY 47.17 | 2.88M |
| 2026-07-14 | CNY 49.94 | +1.90% | CNY 49.00 | CNY 50.45 | CNY 48.00 | 2.58M |
| 2026-07-13 | CNY 49.01 | -7.27% | CNY 52.68 | CNY 53.25 | CNY 48.66 | 3.47M |
| 2026-07-10 | CNY 52.85 | -1.75% | CNY 53.40 | CNY 55.81 | CNY 52.71 | 3.92M |
| 2026-07-09 | CNY 53.79 | -4.61% | CNY 54.70 | CNY 55.83 | CNY 50.91 | 5.03M |
| 2026-07-08 | CNY 56.39 | +0.70% | CNY 55.60 | CNY 57.50 | CNY 53.60 | 4.60M |
| 2026-07-07 | CNY 56.00 | -4.78% | CNY 59.05 | CNY 59.93 | CNY 54.89 | 3.87M |
| 2026-07-06 | CNY 58.81 | -5.34% | CNY 63.00 | CNY 63.00 | CNY 58.39 | 4.04M |
| 2026-07-03 | CNY 62.13 | -3.16% | CNY 64.99 | CNY 65.50 | CNY 62.00 | 3.67M |
| 2026-07-02 | CNY 64.16 | -3.81% | CNY 64.82 | CNY 67.98 | CNY 63.58 | 4.92M |
| 2026-07-01 | CNY 66.70 | -2.29% | CNY 68.00 | CNY 71.26 | CNY 66.00 | 6.62M |
| 2026-06-30 | CNY 68.26 | +4.60% | CNY 66.67 | CNY 68.68 | CNY 65.83 | 8.14M |
| 2026-06-29 | CNY 65.26 | +9.99% | CNY 59.33 | CNY 65.26 | CNY 59.00 | 3.69M |
| 2026-06-26 | CNY 59.33 | -8.47% | CNY 63.25 | CNY 63.52 | CNY 59.00 | 5.30M |
| 2026-06-25 | CNY 64.82 | -1.35% | CNY 65.79 | CNY 67.50 | CNY 63.18 | 4.95M |
| 2026-06-24 | CNY 65.71 | +1.09% | CNY 64.64 | CNY 66.18 | CNY 61.85 | 4.57M |
| 2026-06-23 | CNY 65.00 | -3.70% | CNY 67.50 | CNY 67.59 | CNY 63.88 | 4.50M |
| 2026-06-22 | CNY 67.50 | -4.21% | CNY 69.60 | CNY 72.25 | CNY 66.71 | 6.59M |
| 2026-06-18 | CNY 70.47 | +0.43% | CNY 69.19 | CNY 71.77 | CNY 68.50 | 5.74M |
| 2026-06-17 | CNY 70.17 | +2.17% | CNY 66.80 | CNY 71.20 | CNY 66.80 | 6.93M |
| 2026-06-16 | CNY 68.68 | +3.12% | CNY 65.11 | CNY 69.73 | CNY 65.11 | 7.94M |
| 2026-06-15 | CNY 66.60 | +9.34% | CNY 62.45 | CNY 67.00 | CNY 61.20 | 9.05M |
| 2026-06-12 | CNY 60.91 | -5.12% | CNY 65.47 | CNY 65.89 | CNY 60.49 | 9.01M |
| 2026-06-11 | CNY 64.20 | -8.64% | CNY 66.90 | CNY 67.55 | CNY 64.00 | 9.05M |
| 2026-06-10 | CNY 70.27 | -10.00% | CNY 76.38 | CNY 76.41 | CNY 70.27 | 8.37M |
| 2026-06-09 | CNY 78.08 | +2.09% | CNY 81.20 | CNY 81.30 | CNY 76.61 | 7.33M |
| 2026-06-08 | CNY 76.48 | -7.98% | CNY 78.93 | CNY 81.78 | CNY 75.80 | 8.55M |
| 2026-06-05 | CNY 83.11 | -2.05% | CNY 85.00 | CNY 89.15 | CNY 81.20 | 14.08M |
| 2026-06-04 | CNY 84.85 | +9.99% | CNY 75.09 | CNY 84.85 | CNY 72.00 | 14.01M |
| 2026-06-03 | CNY 77.14 | +0.42% | CNY 72.02 | CNY 80.52 | CNY 71.80 | 11.61M |
| 2026-06-02 | CNY 76.82 | -10.00% | CNY 81.00 | CNY 81.00 | CNY 76.82 | 10.78M |
| 2026-06-01 | CNY 85.36 | +6.17% | CNY 80.40 | CNY 88.38 | CNY 77.10 | 17.73M |
| 2026-05-29 | CNY 80.40 | +10.00% | CNY 72.17 | CNY 80.40 | CNY 72.17 | 12.26M |
| 2026-05-28 | CNY 73.09 | -0.22% | CNY 70.25 | CNY 78.80 | CNY 68.12 | 14.53M |
| 2026-05-27 | CNY 73.25 | -14.90% | CNY 81.02 | CNY 85.79 | CNY 72.66 | 15.84M |
| 2026-05-26 | CNY 86.08 | -13.48% | CNY 90.00 | CNY 95.20 | CNY 82.39 | 18.92M |