Beijing JCZ Technology Co., Ltd. Class A 688291
SSE · China · Electronic Technology
CNY 39.36-1.20 (-2.96%)
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 39.36 | -2.96% | CNY 40.74 | CNY 41.00 | CNY 39.28 | 1.24M |
| 2026-09-29 | CNY 40.56 | -0.59% | CNY 41.00 | CNY 41.41 | CNY 40.39 | 1.45M |
| 2026-09-28 | CNY 40.80 | -3.55% | CNY 42.30 | CNY 43.00 | CNY 39.80 | 2.83M |
| 2026-09-24 | CNY 42.30 | -0.35% | CNY 42.06 | CNY 43.97 | CNY 41.80 | 2.82M |
| 2026-09-23 | CNY 42.45 | +2.91% | CNY 41.88 | CNY 42.52 | CNY 40.40 | 2.37M |
| 2026-09-22 | CNY 41.25 | +1.78% | CNY 40.90 | CNY 42.50 | CNY 40.51 | 3.06M |
| 2026-09-21 | CNY 40.53 | +3.39% | CNY 39.22 | CNY 40.80 | CNY 39.20 | 2.85M |
| 2026-09-18 | CNY 39.20 | +3.90% | CNY 38.20 | CNY 40.18 | CNY 38.01 | 3.26M |
| 2026-09-17 | CNY 37.73 | -3.26% | CNY 38.98 | CNY 39.38 | CNY 37.73 | 2.95M |
| 2026-09-16 | CNY 39.00 | +0.91% | CNY 38.41 | CNY 39.47 | CNY 37.16 | 3.68M |
| 2026-09-15 | CNY 38.65 | -12.95% | CNY 40.00 | CNY 40.99 | CNY 38.20 | 6.77M |
| 2026-09-14 | CNY 44.40 | 0.00% | CNY 44.40 | CNY 44.40 | CNY 44.40 | 0 |
| 2026-09-11 | CNY 44.40 | 0.00% | CNY 44.40 | CNY 44.40 | CNY 44.40 | 0 |
| 2026-09-10 | CNY 44.40 | 0.00% | CNY 44.40 | CNY 44.40 | CNY 44.40 | 0 |
| 2026-09-09 | CNY 44.40 | 0.00% | CNY 44.40 | CNY 44.40 | CNY 44.40 | 0 |
| 2026-09-08 | CNY 44.40 | 0.00% | CNY 44.40 | CNY 44.40 | CNY 44.40 | 0 |
| 2026-09-07 | CNY 44.40 | +3.14% | CNY 45.30 | CNY 45.80 | CNY 43.05 | 4.31M |
| 2026-09-04 | CNY 43.05 | +5.31% | CNY 41.16 | CNY 44.72 | CNY 40.70 | 4.54M |
| 2026-09-03 | CNY 40.88 | -0.85% | CNY 40.91 | CNY 41.59 | CNY 40.06 | 1.92M |
| 2026-09-02 | CNY 41.23 | +0.37% | CNY 40.55 | CNY 41.77 | CNY 39.98 | 2.13M |
| 2026-09-01 | CNY 41.08 | -4.20% | CNY 42.30 | CNY 42.51 | CNY 40.93 | 2.38M |
| 2026-08-31 | CNY 42.88 | +6.32% | CNY 40.00 | CNY 43.47 | CNY 39.50 | 3.67M |
| 2026-08-28 | CNY 40.33 | -1.85% | CNY 41.09 | CNY 42.24 | CNY 40.14 | 2.65M |
| 2026-08-27 | CNY 41.09 | -0.77% | CNY 40.78 | CNY 41.86 | CNY 39.18 | 3.52M |
| 2026-08-26 | CNY 41.41 | -1.71% | CNY 42.82 | CNY 42.82 | CNY 40.25 | 1.93M |
| 2026-08-25 | CNY 42.13 | -0.24% | CNY 41.98 | CNY 42.49 | CNY 40.50 | 1.72M |
| 2026-08-24 | CNY 42.23 | -0.71% | CNY 43.00 | CNY 43.35 | CNY 41.00 | 1.76M |
| 2026-08-21 | CNY 42.53 | -1.12% | CNY 43.44 | CNY 43.87 | CNY 41.38 | 1.37M |
| 2026-08-20 | CNY 43.01 | +5.47% | CNY 40.90 | CNY 44.40 | CNY 40.67 | 1.95M |
| 2026-08-19 | CNY 40.78 | -7.02% | CNY 42.68 | CNY 43.33 | CNY 40.58 | 1.93M |
| 2026-08-18 | CNY 43.86 | -0.95% | CNY 44.41 | CNY 44.50 | CNY 43.23 | 1.46M |
| 2026-08-17 | CNY 44.28 | +6.03% | CNY 42.52 | CNY 44.46 | CNY 42.05 | 2.13M |
| 2026-08-14 | CNY 41.76 | +1.85% | CNY 41.25 | CNY 41.90 | CNY 41.00 | 1.30M |
| 2026-08-13 | CNY 41.00 | -1.96% | CNY 42.24 | CNY 42.64 | CNY 40.91 | 1.93M |
| 2026-08-12 | CNY 41.82 | +1.50% | CNY 41.27 | CNY 41.97 | CNY 41.21 | 1.31M |
| 2026-08-11 | CNY 41.20 | -1.76% | CNY 41.68 | CNY 41.90 | CNY 40.66 | 1.53M |
| 2026-08-10 | CNY 41.94 | -1.04% | CNY 42.14 | CNY 42.33 | CNY 41.12 | 1.46M |
| 2026-08-07 | CNY 42.38 | +2.74% | CNY 40.81 | CNY 42.50 | CNY 40.01 | 2.46M |
| 2026-08-06 | CNY 41.25 | -0.31% | CNY 41.40 | CNY 41.85 | CNY 40.43 | 2.05M |
| 2026-08-05 | CNY 41.38 | +3.81% | CNY 39.50 | CNY 41.67 | CNY 39.31 | 2.32M |
| 2026-08-04 | CNY 39.86 | +4.76% | CNY 38.55 | CNY 39.88 | CNY 38.06 | 2.27M |
| 2026-08-03 | CNY 38.05 | +1.71% | CNY 37.23 | CNY 38.13 | CNY 37.08 | 2.05M |
| 2026-07-31 | CNY 37.41 | +7.81% | CNY 36.27 | CNY 38.57 | CNY 36.01 | 3.19M |
| 2026-07-30 | CNY 34.70 | -6.11% | CNY 36.96 | CNY 37.25 | CNY 34.51 | 2.12M |
| 2026-07-29 | CNY 36.96 | +1.40% | CNY 36.50 | CNY 37.49 | CNY 35.48 | 1.88M |
| 2026-07-28 | CNY 36.45 | -5.03% | CNY 37.78 | CNY 38.92 | CNY 36.27 | 2.02M |
| 2026-07-27 | CNY 38.38 | +2.92% | CNY 36.50 | CNY 38.66 | CNY 36.39 | 2.59M |
| 2026-07-24 | CNY 37.29 | +0.78% | CNY 37.00 | CNY 37.87 | CNY 36.00 | 2.26M |
| 2026-07-23 | CNY 37.00 | -0.16% | CNY 37.31 | CNY 38.03 | CNY 36.42 | 2.01M |
| 2026-07-22 | CNY 37.06 | -3.49% | CNY 38.30 | CNY 38.59 | CNY 36.80 | 2.81M |
| 2026-07-21 | CNY 38.40 | +8.72% | CNY 36.02 | CNY 38.48 | CNY 32.14 | 3.82M |
| 2026-07-20 | CNY 35.32 | -9.44% | CNY 40.20 | CNY 40.20 | CNY 34.90 | 3.21M |
| 2026-07-17 | CNY 39.00 | -8.28% | CNY 42.46 | CNY 42.87 | CNY 38.70 | 3.32M |
| 2026-07-16 | CNY 42.52 | -10.54% | CNY 46.50 | CNY 46.50 | CNY 42.19 | 4.31M |
| 2026-07-15 | CNY 47.53 | +5.11% | CNY 44.00 | CNY 50.10 | CNY 44.00 | 4.78M |
| 2026-07-14 | CNY 45.22 | +1.10% | CNY 45.00 | CNY 45.88 | CNY 43.25 | 2.78M |
| 2026-07-13 | CNY 44.73 | -9.42% | CNY 49.20 | CNY 51.00 | CNY 44.61 | 4.11M |
| 2026-07-10 | CNY 49.38 | +1.60% | CNY 49.57 | CNY 54.22 | CNY 48.34 | 5.87M |
| 2026-07-09 | CNY 48.60 | +1.14% | CNY 48.63 | CNY 49.00 | CNY 45.37 | 3.40M |
| 2026-07-08 | CNY 48.05 | -6.13% | CNY 51.00 | CNY 51.95 | CNY 47.77 | 3.40M |
| 2026-07-07 | CNY 51.19 | -6.50% | CNY 54.05 | CNY 55.94 | CNY 50.20 | 3.85M |
| 2026-07-06 | CNY 54.75 | -2.84% | CNY 58.88 | CNY 61.00 | CNY 54.14 | 3.99M |
| 2026-07-03 | CNY 56.35 | +1.08% | CNY 55.75 | CNY 58.76 | CNY 54.52 | 3.96M |
| 2026-07-02 | CNY 55.75 | -1.93% | CNY 55.46 | CNY 59.92 | CNY 54.61 | 4.11M |
| 2026-07-01 | CNY 56.85 | -2.79% | CNY 57.78 | CNY 59.14 | CNY 56.10 | 4.01M |
| 2026-06-30 | CNY 58.48 | +8.16% | CNY 53.07 | CNY 59.28 | CNY 53.07 | 5.83M |
| 2026-06-29 | CNY 54.07 | -7.02% | CNY 57.57 | CNY 58.80 | CNY 52.00 | 6.05M |
| 2026-06-26 | CNY 58.15 | -1.44% | CNY 58.38 | CNY 59.87 | CNY 56.77 | 5.08M |
| 2026-06-25 | CNY 59.00 | -3.86% | CNY 61.11 | CNY 62.26 | CNY 58.38 | 6.09M |
| 2026-06-24 | CNY 61.37 | -3.78% | CNY 63.55 | CNY 63.90 | CNY 59.70 | 7.24M |
| 2026-06-23 | CNY 63.78 | +20.00% | CNY 52.81 | CNY 63.78 | CNY 52.30 | 9.03M |
| 2026-06-22 | CNY 53.15 | -2.80% | CNY 54.14 | CNY 54.30 | CNY 51.08 | 3.91M |
| 2026-06-18 | CNY 54.68 | +7.94% | CNY 50.01 | CNY 55.15 | CNY 50.01 | 4.06M |
| 2026-06-17 | CNY 50.66 | +2.18% | CNY 49.50 | CNY 51.15 | CNY 48.54 | 2.50M |
| 2026-06-16 | CNY 49.58 | -0.64% | CNY 50.19 | CNY 50.50 | CNY 48.61 | 2.14M |
| 2026-06-15 | CNY 49.90 | +9.05% | CNY 46.25 | CNY 50.13 | CNY 46.02 | 3.00M |
| 2026-06-12 | CNY 45.76 | -1.72% | CNY 47.44 | CNY 48.38 | CNY 45.72 | 2.14M |
| 2026-06-11 | CNY 46.56 | -2.27% | CNY 47.01 | CNY 47.90 | CNY 45.85 | 1.81M |
| 2026-06-10 | CNY 47.64 | -2.06% | CNY 47.67 | CNY 49.32 | CNY 46.81 | 1.81M |
| 2026-06-09 | CNY 48.64 | -1.02% | CNY 50.53 | CNY 50.53 | CNY 47.62 | 2.53M |
| 2026-06-08 | CNY 49.14 | -0.04% | CNY 47.45 | CNY 50.40 | CNY 47.10 | 2.82M |
| 2026-06-05 | CNY 49.16 | +1.55% | CNY 48.00 | CNY 50.48 | CNY 47.41 | 2.52M |
| 2026-06-04 | CNY 48.41 | -0.51% | CNY 48.51 | CNY 49.39 | CNY 47.70 | 2.32M |
| 2026-06-03 | CNY 48.66 | +4.24% | CNY 46.59 | CNY 51.35 | CNY 45.68 | 3.79M |
| 2026-06-02 | CNY 46.68 | +0.63% | CNY 47.40 | CNY 48.47 | CNY 46.25 | 2.77M |
| 2026-06-01 | CNY 46.39 | -2.09% | CNY 46.99 | CNY 48.81 | CNY 46.09 | 2.82M |
| 2026-05-29 | CNY 47.38 | -9.75% | CNY 53.55 | CNY 53.69 | CNY 47.08 | 5.27M |
| 2026-05-28 | CNY 52.50 | -0.61% | CNY 52.00 | CNY 53.77 | CNY 50.83 | 3.16M |
| 2026-05-27 | CNY 52.82 | +0.71% | CNY 53.17 | CNY 55.00 | CNY 52.20 | 3.80M |
| 2026-05-26 | CNY 52.45 | -4.25% | CNY 54.23 | CNY 54.50 | CNY 51.55 | 3.69M |