Guangzhou Jet Bio-Filtration Co. Ltd. Class A 688026
SSE · China · Health Technology
CNY 27.61+3.07 (+12.51%)
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 27.61 | +12.51% | CNY 24.85 | CNY 28.28 | CNY 24.77 | 14.21M |
| 2026-09-29 | CNY 24.54 | -2.77% | CNY 24.57 | CNY 25.75 | CNY 24.33 | 7.21M |
| 2026-09-28 | CNY 25.24 | -2.74% | CNY 26.10 | CNY 26.56 | CNY 24.70 | 9.34M |
| 2026-09-24 | CNY 25.95 | -6.59% | CNY 27.69 | CNY 28.00 | CNY 25.89 | 9.43M |
| 2026-09-23 | CNY 27.78 | +2.77% | CNY 27.30 | CNY 28.33 | CNY 26.63 | 15.21M |
| 2026-09-22 | CNY 27.03 | +7.18% | CNY 25.22 | CNY 27.40 | CNY 24.71 | 21.00M |
| 2026-09-21 | CNY 25.22 | +19.98% | CNY 21.96 | CNY 25.22 | CNY 21.96 | 16.11M |
| 2026-09-18 | CNY 21.02 | +0.05% | CNY 21.30 | CNY 21.68 | CNY 20.91 | 4.43M |
| 2026-09-17 | CNY 21.01 | +2.59% | CNY 20.28 | CNY 21.39 | CNY 20.28 | 4.53M |
| 2026-09-16 | CNY 20.48 | +0.79% | CNY 20.30 | CNY 20.74 | CNY 19.81 | 3.69M |
| 2026-09-15 | CNY 20.32 | -4.11% | CNY 21.00 | CNY 21.30 | CNY 20.26 | 5.37M |
| 2026-09-14 | CNY 21.19 | -0.09% | CNY 21.63 | CNY 21.63 | CNY 20.88 | 4.02M |
| 2026-09-11 | CNY 21.21 | -2.35% | CNY 21.86 | CNY 21.86 | CNY 20.70 | 5.10M |
| 2026-09-10 | CNY 21.72 | -1.41% | CNY 21.76 | CNY 22.08 | CNY 21.10 | 5.80M |
| 2026-09-09 | CNY 22.03 | -0.77% | CNY 22.03 | CNY 22.68 | CNY 21.65 | 8.20M |
| 2026-09-08 | CNY 22.20 | +2.30% | CNY 21.42 | CNY 22.35 | CNY 21.00 | 9.47M |
| 2026-09-07 | CNY 21.70 | +5.08% | CNY 20.50 | CNY 22.08 | CNY 20.37 | 15.34M |
| 2026-09-04 | CNY 20.65 | -1.38% | CNY 22.02 | CNY 23.11 | CNY 20.55 | 18.55M |
| 2026-09-03 | CNY 20.94 | +12.58% | CNY 18.97 | CNY 21.50 | CNY 18.50 | 14.75M |
| 2026-09-02 | CNY 18.60 | +3.68% | CNY 17.76 | CNY 18.75 | CNY 17.35 | 8.10M |
| 2026-09-01 | CNY 17.94 | -4.68% | CNY 18.82 | CNY 19.10 | CNY 17.77 | 9.08M |
| 2026-08-31 | CNY 18.82 | +13.99% | CNY 16.82 | CNY 19.15 | CNY 16.68 | 11.28M |
| 2026-08-28 | CNY 16.51 | +5.50% | CNY 15.60 | CNY 17.25 | CNY 15.51 | 5.89M |
| 2026-08-27 | CNY 15.65 | +0.64% | CNY 15.55 | CNY 15.79 | CNY 15.38 | 3.16M |
| 2026-08-26 | CNY 15.55 | -2.93% | CNY 16.02 | CNY 16.28 | CNY 15.50 | 3.29M |
| 2026-08-25 | CNY 16.02 | +3.09% | CNY 15.34 | CNY 16.05 | CNY 15.15 | 4.77M |
| 2026-08-24 | CNY 15.54 | -5.65% | CNY 16.45 | CNY 16.61 | CNY 15.42 | 5.57M |
| 2026-08-21 | CNY 16.47 | -1.20% | CNY 16.40 | CNY 16.73 | CNY 16.01 | 4.02M |
| 2026-08-20 | CNY 16.67 | +2.65% | CNY 16.32 | CNY 17.37 | CNY 16.32 | 5.27M |
| 2026-08-19 | CNY 16.24 | -2.99% | CNY 16.57 | CNY 16.75 | CNY 15.76 | 6.59M |
| 2026-08-18 | CNY 16.74 | -1.76% | CNY 17.05 | CNY 17.48 | CNY 16.56 | 7.09M |
| 2026-08-17 | CNY 17.04 | -6.32% | CNY 18.54 | CNY 18.80 | CNY 16.81 | 9.48M |
| 2026-08-14 | CNY 18.19 | -1.94% | CNY 18.45 | CNY 19.20 | CNY 17.90 | 6.10M |
| 2026-08-13 | CNY 18.55 | +2.15% | CNY 18.13 | CNY 18.85 | CNY 17.95 | 6.33M |
| 2026-08-12 | CNY 18.16 | -1.52% | CNY 18.44 | CNY 18.79 | CNY 18.01 | 8.47M |
| 2026-08-11 | CNY 18.44 | +2.05% | CNY 17.93 | CNY 18.98 | CNY 17.20 | 10.58M |
| 2026-08-10 | CNY 18.07 | +9.25% | CNY 16.50 | CNY 18.20 | CNY 16.46 | 10.38M |
| 2026-08-07 | CNY 16.54 | +7.68% | CNY 15.49 | CNY 16.99 | CNY 15.45 | 11.37M |
| 2026-08-06 | CNY 15.36 | +10.74% | CNY 13.81 | CNY 15.44 | CNY 13.81 | 5.86M |
| 2026-08-05 | CNY 13.87 | +1.76% | CNY 13.64 | CNY 14.08 | CNY 13.41 | 2.63M |
| 2026-08-04 | CNY 13.63 | +4.28% | CNY 13.42 | CNY 13.70 | CNY 13.14 | 2.78M |
| 2026-08-03 | CNY 13.07 | +3.40% | CNY 12.63 | CNY 13.16 | CNY 12.50 | 2.73M |
| 2026-07-31 | CNY 12.64 | +3.02% | CNY 12.12 | CNY 12.74 | CNY 12.12 | 2.19M |
| 2026-07-30 | CNY 12.27 | +0.57% | CNY 12.17 | CNY 12.49 | CNY 12.11 | 2.08M |
| 2026-07-29 | CNY 12.20 | +0.74% | CNY 12.26 | CNY 12.55 | CNY 11.96 | 2.73M |
| 2026-07-28 | CNY 12.11 | -1.14% | CNY 12.00 | CNY 12.41 | CNY 12.00 | 2.13M |
| 2026-07-27 | CNY 12.25 | +6.06% | CNY 11.56 | CNY 12.30 | CNY 11.56 | 3.44M |
| 2026-07-24 | CNY 11.55 | -3.27% | CNY 11.96 | CNY 12.00 | CNY 11.55 | 1.63M |
| 2026-07-23 | CNY 11.94 | +0.76% | CNY 11.85 | CNY 11.97 | CNY 11.60 | 2.47M |
| 2026-07-22 | CNY 11.85 | -4.13% | CNY 12.36 | CNY 12.54 | CNY 11.75 | 3.05M |
| 2026-07-21 | CNY 12.36 | +1.90% | CNY 12.08 | CNY 12.57 | CNY 11.26 | 4.75M |
| 2026-07-20 | CNY 12.13 | -4.71% | CNY 12.80 | CNY 13.07 | CNY 11.81 | 4.11M |
| 2026-07-17 | CNY 12.73 | -9.07% | CNY 13.93 | CNY 14.28 | CNY 12.55 | 3.96M |
| 2026-07-16 | CNY 14.00 | -0.92% | CNY 14.05 | CNY 14.38 | CNY 13.84 | 2.79M |
| 2026-07-15 | CNY 14.13 | +1.07% | CNY 13.98 | CNY 14.63 | CNY 13.71 | 3.27M |
| 2026-07-14 | CNY 13.98 | +2.95% | CNY 13.62 | CNY 14.05 | CNY 13.29 | 2.84M |
| 2026-07-13 | CNY 13.58 | -3.00% | CNY 14.02 | CNY 14.33 | CNY 13.33 | 3.25M |
| 2026-07-10 | CNY 14.00 | +0.07% | CNY 13.85 | CNY 14.44 | CNY 13.47 | 3.02M |
| 2026-07-09 | CNY 13.99 | +1.01% | CNY 13.85 | CNY 14.06 | CNY 13.41 | 3.06M |
| 2026-07-08 | CNY 13.85 | -3.28% | CNY 14.44 | CNY 14.49 | CNY 13.79 | 2.38M |
| 2026-07-07 | CNY 14.32 | -5.48% | CNY 15.10 | CNY 15.10 | CNY 14.23 | 3.85M |
| 2026-07-06 | CNY 15.15 | -1.56% | CNY 15.33 | CNY 15.85 | CNY 15.12 | 4.35M |
| 2026-07-03 | CNY 15.39 | +1.52% | CNY 15.18 | CNY 15.87 | CNY 15.18 | 3.62M |
| 2026-07-02 | CNY 15.16 | -4.71% | CNY 15.80 | CNY 16.39 | CNY 15.16 | 5.28M |
| 2026-07-01 | CNY 15.91 | +1.27% | CNY 15.44 | CNY 16.70 | CNY 15.10 | 6.37M |
| 2026-06-30 | CNY 15.71 | +0.51% | CNY 15.67 | CNY 15.78 | CNY 15.01 | 5.38M |
| 2026-06-29 | CNY 15.63 | +7.05% | CNY 14.73 | CNY 16.24 | CNY 14.18 | 9.09M |
| 2026-06-26 | CNY 14.60 | -12.73% | CNY 16.52 | CNY 16.66 | CNY 14.57 | 9.05M |
| 2026-06-25 | CNY 16.73 | -6.95% | CNY 17.89 | CNY 17.98 | CNY 16.48 | 8.76M |
| 2026-06-24 | CNY 17.98 | +1.52% | CNY 17.80 | CNY 18.88 | CNY 17.34 | 9.84M |
| 2026-06-23 | CNY 17.71 | +10.69% | CNY 16.01 | CNY 18.60 | CNY 16.01 | 10.82M |
| 2026-06-22 | CNY 16.00 | +5.96% | CNY 14.99 | CNY 16.68 | CNY 14.93 | 10.93M |
| 2026-06-18 | CNY 15.10 | +16.15% | CNY 12.94 | CNY 15.60 | CNY 12.85 | 9.69M |
| 2026-06-17 | CNY 13.00 | -2.84% | CNY 13.42 | CNY 13.42 | CNY 12.85 | 3.07M |
| 2026-06-16 | CNY 13.38 | -2.55% | CNY 13.60 | CNY 13.71 | CNY 13.11 | 2.36M |
| 2026-06-15 | CNY 13.73 | +0.15% | CNY 13.90 | CNY 14.48 | CNY 13.20 | 4.60M |
| 2026-06-12 | CNY 13.71 | +6.78% | CNY 12.93 | CNY 14.10 | CNY 12.84 | 4.11M |
| 2026-06-11 | CNY 12.84 | -1.46% | CNY 12.99 | CNY 13.10 | CNY 12.50 | 1.36M |
| 2026-06-10 | CNY 13.03 | +1.01% | CNY 12.84 | CNY 13.04 | CNY 12.67 | 1.74M |
| 2026-06-09 | CNY 12.90 | -0.39% | CNY 12.95 | CNY 13.26 | CNY 12.81 | 1.50M |
| 2026-06-08 | CNY 12.95 | -3.43% | CNY 13.20 | CNY 13.47 | CNY 12.64 | 1.68M |
| 2026-06-05 | CNY 13.41 | +1.98% | CNY 13.19 | CNY 13.65 | CNY 12.95 | 1.43M |
| 2026-06-04 | CNY 13.15 | -2.30% | CNY 13.40 | CNY 13.52 | CNY 13.03 | 1.21M |
| 2026-06-03 | CNY 13.46 | -3.30% | CNY 13.91 | CNY 13.92 | CNY 13.40 | 1.66M |
| 2026-06-02 | CNY 13.92 | -2.25% | CNY 14.23 | CNY 14.38 | CNY 13.72 | 1.43M |
| 2026-06-01 | CNY 14.24 | +2.74% | CNY 13.80 | CNY 14.36 | CNY 13.63 | 1.53M |
| 2026-05-29 | CNY 13.86 | -3.55% | CNY 14.29 | CNY 14.63 | CNY 13.78 | 1.90M |
| 2026-05-28 | CNY 14.37 | -1.17% | CNY 14.47 | CNY 14.68 | CNY 14.01 | 1.78M |
| 2026-05-27 | CNY 14.54 | -2.15% | CNY 14.69 | CNY 14.84 | CNY 14.21 | 2.17M |
| 2026-05-26 | CNY 14.86 | -1.72% | CNY 15.15 | CNY 15.15 | CNY 14.61 | 1.94M |