Jenkem Technology Co., Ltd. Class A 688356
SSE · China · Health Technology
CNY 106.41+10.62 (+11.09%)
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 106.41 | +11.09% | CNY 96.00 | CNY 110.65 | CNY 94.00 | 8.16M |
| 2026-09-29 | CNY 95.79 | -3.68% | CNY 95.22 | CNY 101.57 | CNY 93.20 | 5.75M |
| 2026-09-28 | CNY 99.45 | +4.92% | CNY 95.25 | CNY 100.44 | CNY 93.00 | 6.05M |
| 2026-09-24 | CNY 94.79 | -7.38% | CNY 100.01 | CNY 100.47 | CNY 94.55 | 6.89M |
| 2026-09-23 | CNY 102.34 | +2.96% | CNY 99.39 | CNY 105.49 | CNY 96.00 | 7.09M |
| 2026-09-22 | CNY 99.40 | +9.11% | CNY 91.10 | CNY 103.97 | CNY 89.90 | 8.23M |
| 2026-09-21 | CNY 91.10 | +6.54% | CNY 85.63 | CNY 92.50 | CNY 85.55 | 6.83M |
| 2026-09-18 | CNY 85.51 | +3.27% | CNY 84.04 | CNY 89.88 | CNY 83.63 | 6.68M |
| 2026-09-17 | CNY 82.80 | +7.21% | CNY 76.74 | CNY 88.72 | CNY 76.72 | 8.78M |
| 2026-09-16 | CNY 77.23 | +1.99% | CNY 76.32 | CNY 77.80 | CNY 75.00 | 2.29M |
| 2026-09-15 | CNY 75.72 | -1.97% | CNY 77.73 | CNY 77.73 | CNY 75.45 | 2.53M |
| 2026-09-14 | CNY 77.24 | +4.13% | CNY 75.29 | CNY 79.11 | CNY 73.20 | 3.60M |
| 2026-09-11 | CNY 74.18 | -3.03% | CNY 76.28 | CNY 76.28 | CNY 72.74 | 2.85M |
| 2026-09-10 | CNY 76.50 | -4.23% | CNY 79.06 | CNY 79.20 | CNY 75.60 | 3.42M |
| 2026-09-09 | CNY 79.88 | -5.58% | CNY 81.70 | CNY 82.47 | CNY 79.03 | 4.35M |
| 2026-09-08 | CNY 84.60 | +5.17% | CNY 80.45 | CNY 85.95 | CNY 79.28 | 7.05M |
| 2026-09-07 | CNY 80.44 | +0.80% | CNY 79.70 | CNY 80.60 | CNY 78.38 | 2.96M |
| 2026-09-04 | CNY 79.80 | -4.11% | CNY 82.25 | CNY 82.78 | CNY 79.40 | 5.03M |
| 2026-09-03 | CNY 83.22 | -0.57% | CNY 82.06 | CNY 85.19 | CNY 82.06 | 4.59M |
| 2026-09-02 | CNY 83.70 | -4.99% | CNY 90.78 | CNY 92.00 | CNY 83.30 | 7.61M |
| 2026-09-01 | CNY 88.10 | -3.19% | CNY 89.00 | CNY 91.49 | CNY 86.45 | 7.62M |
| 2026-08-31 | CNY 91.00 | -16.36% | CNY 100.00 | CNY 100.00 | CNY 87.04 | 12.41M |
| 2026-08-28 | CNY 108.80 | -14.53% | CNY 125.00 | CNY 125.00 | CNY 104.32 | 12.50M |
| 2026-08-27 | CNY 127.30 | -0.55% | CNY 125.06 | CNY 129.78 | CNY 120.02 | 9.69M |
| 2026-08-26 | CNY 128.00 | -4.06% | CNY 132.03 | CNY 138.80 | CNY 125.00 | 10.97M |
| 2026-08-25 | CNY 133.41 | +7.59% | CNY 124.00 | CNY 134.00 | CNY 118.05 | 13.10M |
| 2026-08-24 | CNY 124.00 | +15.52% | CNY 116.32 | CNY 128.81 | CNY 116.32 | 15.14M |
| 2026-08-21 | CNY 107.34 | +20.00% | CNY 107.34 | CNY 107.34 | CNY 107.34 | 3.27M |
| 2026-08-20 | CNY 89.45 | +20.00% | CNY 89.45 | CNY 89.45 | CNY 89.45 | 580.15K |
| 2026-08-19 | CNY 74.54 | -5.27% | CNY 78.23 | CNY 79.00 | CNY 73.80 | 1.47M |
| 2026-08-18 | CNY 78.69 | -1.63% | CNY 80.32 | CNY 80.33 | CNY 76.94 | 1.51M |
| 2026-08-17 | CNY 79.99 | -2.69% | CNY 81.68 | CNY 84.01 | CNY 78.59 | 1.99M |
| 2026-08-14 | CNY 82.20 | +1.08% | CNY 81.58 | CNY 83.80 | CNY 80.00 | 1.64M |
| 2026-08-13 | CNY 81.32 | +2.44% | CNY 79.38 | CNY 85.49 | CNY 78.68 | 2.64M |
| 2026-08-12 | CNY 79.38 | +1.15% | CNY 77.90 | CNY 80.47 | CNY 77.52 | 1.82M |
| 2026-08-11 | CNY 78.48 | +1.53% | CNY 76.72 | CNY 80.70 | CNY 75.10 | 2.80M |
| 2026-08-10 | CNY 77.30 | +3.76% | CNY 74.80 | CNY 78.38 | CNY 74.75 | 2.21M |
| 2026-08-07 | CNY 74.50 | +9.24% | CNY 67.73 | CNY 74.85 | CNY 67.73 | 2.15M |
| 2026-08-06 | CNY 68.20 | +0.06% | CNY 67.24 | CNY 68.81 | CNY 67.01 | 824.46K |
| 2026-08-05 | CNY 68.16 | +3.13% | CNY 65.83 | CNY 69.50 | CNY 65.77 | 1.37M |
| 2026-08-04 | CNY 66.09 | +5.93% | CNY 62.56 | CNY 67.08 | CNY 62.56 | 1.58M |
| 2026-08-03 | CNY 62.39 | -3.91% | CNY 64.91 | CNY 65.49 | CNY 62.13 | 1.33M |
| 2026-07-31 | CNY 64.93 | +0.43% | CNY 66.65 | CNY 66.72 | CNY 64.46 | 1.13M |
| 2026-07-30 | CNY 64.65 | -7.43% | CNY 69.51 | CNY 69.74 | CNY 64.23 | 1.46M |
| 2026-07-29 | CNY 69.84 | -1.08% | CNY 70.84 | CNY 72.09 | CNY 68.90 | 1.18M |
| 2026-07-28 | CNY 70.60 | -4.13% | CNY 73.37 | CNY 73.90 | CNY 70.36 | 982.52K |
| 2026-07-27 | CNY 73.64 | +1.17% | CNY 72.79 | CNY 77.87 | CNY 71.68 | 1.66M |
| 2026-07-24 | CNY 72.79 | -8.17% | CNY 79.19 | CNY 79.33 | CNY 72.72 | 1.35M |
| 2026-07-23 | CNY 79.27 | +5.96% | CNY 73.89 | CNY 79.52 | CNY 73.89 | 2.07M |
| 2026-07-22 | CNY 74.81 | +0.88% | CNY 73.00 | CNY 77.37 | CNY 72.97 | 1.56M |
| 2026-07-21 | CNY 74.16 | -4.80% | CNY 77.76 | CNY 77.76 | CNY 68.55 | 2.11M |
| 2026-07-20 | CNY 77.90 | 0.00% | CNY 76.85 | CNY 79.80 | CNY 75.00 | 1.31M |
| 2026-07-17 | CNY 77.90 | -4.53% | CNY 81.89 | CNY 81.89 | CNY 73.16 | 1.99M |
| 2026-07-16 | CNY 81.60 | -3.80% | CNY 82.90 | CNY 84.45 | CNY 80.06 | 2.23M |
| 2026-07-15 | CNY 84.82 | +7.75% | CNY 78.72 | CNY 87.37 | CNY 78.21 | 3.47M |
| 2026-07-14 | CNY 78.72 | +5.20% | CNY 74.66 | CNY 79.66 | CNY 73.46 | 1.73M |
| 2026-07-13 | CNY 74.83 | -3.82% | CNY 78.01 | CNY 78.79 | CNY 74.38 | 1.27M |
| 2026-07-10 | CNY 77.80 | +4.72% | CNY 76.30 | CNY 79.19 | CNY 73.06 | 1.53M |
| 2026-07-09 | CNY 74.29 | -0.44% | CNY 74.30 | CNY 76.98 | CNY 72.07 | 1.21M |
| 2026-07-08 | CNY 74.62 | -1.61% | CNY 75.54 | CNY 77.65 | CNY 74.46 | 1.22M |
| 2026-07-07 | CNY 75.84 | -5.81% | CNY 79.65 | CNY 79.87 | CNY 75.67 | 1.88M |
| 2026-07-06 | CNY 80.52 | -1.68% | CNY 81.20 | CNY 84.89 | CNY 80.30 | 2.03M |
| 2026-07-03 | CNY 81.90 | +0.15% | CNY 82.80 | CNY 84.47 | CNY 79.80 | 1.46M |
| 2026-07-02 | CNY 81.78 | -0.06% | CNY 81.99 | CNY 84.97 | CNY 81.11 | 2.01M |
| 2026-07-01 | CNY 81.83 | +6.16% | CNY 77.29 | CNY 82.87 | CNY 75.03 | 2.12M |
| 2026-06-30 | CNY 77.08 | -2.55% | CNY 78.01 | CNY 79.00 | CNY 76.16 | 2.00M |
| 2026-06-29 | CNY 79.10 | +10.63% | CNY 71.00 | CNY 80.49 | CNY 69.64 | 2.52M |
| 2026-06-26 | CNY 71.50 | -3.57% | CNY 74.15 | CNY 74.57 | CNY 71.00 | 1.26M |
| 2026-06-25 | CNY 74.15 | +1.62% | CNY 71.95 | CNY 74.50 | CNY 68.85 | 1.68M |
| 2026-06-24 | CNY 72.97 | +0.69% | CNY 72.36 | CNY 74.65 | CNY 72.00 | 1.28M |
| 2026-06-23 | CNY 72.47 | +5.21% | CNY 68.52 | CNY 74.87 | CNY 67.93 | 1.84M |
| 2026-06-22 | CNY 68.88 | -1.19% | CNY 69.70 | CNY 69.70 | CNY 66.00 | 1.19M |
| 2026-06-18 | CNY 69.71 | +0.62% | CNY 69.28 | CNY 71.16 | CNY 68.20 | 779.96K |
| 2026-06-17 | CNY 69.28 | -0.45% | CNY 69.55 | CNY 69.70 | CNY 68.12 | 570.53K |
| 2026-06-16 | CNY 69.59 | -0.60% | CNY 69.81 | CNY 70.26 | CNY 68.69 | 637.42K |
| 2026-06-15 | CNY 70.01 | -0.03% | CNY 70.64 | CNY 71.30 | CNY 69.26 | 722.63K |
| 2026-06-12 | CNY 70.03 | +2.79% | CNY 68.67 | CNY 70.46 | CNY 68.08 | 651.34K |
| 2026-06-11 | CNY 68.13 | -0.71% | CNY 68.62 | CNY 68.62 | CNY 66.91 | 492.74K |
| 2026-06-10 | CNY 68.62 | -0.33% | CNY 69.01 | CNY 69.43 | CNY 66.90 | 625.16K |
| 2026-06-09 | CNY 68.85 | +1.01% | CNY 68.79 | CNY 69.72 | CNY 67.58 | 641.81K |
| 2026-06-08 | CNY 68.16 | -5.19% | CNY 71.20 | CNY 71.49 | CNY 67.05 | 1.10M |
| 2026-06-05 | CNY 71.89 | -0.37% | CNY 73.01 | CNY 73.15 | CNY 71.15 | 748.19K |
| 2026-06-04 | CNY 72.16 | -1.00% | CNY 72.33 | CNY 73.78 | CNY 70.80 | 795.08K |
| 2026-06-03 | CNY 72.89 | -0.16% | CNY 72.88 | CNY 73.77 | CNY 72.05 | 604.31K |
| 2026-06-02 | CNY 73.01 | -3.05% | CNY 75.33 | CNY 75.99 | CNY 72.01 | 800.67K |
| 2026-06-01 | CNY 75.31 | -0.38% | CNY 76.98 | CNY 77.99 | CNY 74.91 | 932.52K |
| 2026-05-29 | CNY 75.60 | -1.42% | CNY 77.33 | CNY 78.39 | CNY 74.58 | 969.59K |
| 2026-05-28 | CNY 76.69 | -0.62% | CNY 77.36 | CNY 77.83 | CNY 74.67 | 945.44K |
| 2026-05-27 | CNY 77.17 | -2.50% | CNY 79.11 | CNY 79.50 | CNY 77.17 | 1.18M |
| 2026-05-26 | CNY 79.15 | -2.38% | CNY 81.03 | CNY 81.03 | CNY 77.80 | 879.05K |