Changsha Jingjia Microelectronics Co., Ltd. (SHE:300474)
China
· Delayed Price · Currency is CNY 80.57
-2.21 (-2.67%)
Sep 26, 2025, 2:45 PM CST
SHE:300474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.02 | 82.78 | 80.12 | 80.26 | 80.26 | -3.04% | 16,240,999 |
| Sep 25, 2025 | 82.60 | 83.34 | 81.42 | 82.78 | 82.78 | -0.01% | 19,193,610 |
| Sep 24, 2025 | 82.87 | 83.74 | 81.00 | 82.79 | 82.79 | - | 25,636,237 |
| Sep 23, 2025 | 81.00 | 83.00 | 80.00 | 82.79 | 82.79 | 2.46% | 28,749,825 |
| Sep 22, 2025 | 78.00 | 81.38 | 77.07 | 80.80 | 80.80 | 4.12% | 22,536,886 |
| Sep 19, 2025 | 77.71 | 78.99 | 77.17 | 77.60 | 77.60 | 0.08% | 13,028,914 |
| Sep 18, 2025 | 79.50 | 80.75 | 76.62 | 77.54 | 77.54 | -1.71% | 21,811,054 |
| Sep 17, 2025 | 79.14 | 79.75 | 78.00 | 78.89 | 78.89 | -1.07% | 14,008,515 |
| Sep 16, 2025 | 78.58 | 81.58 | 78.12 | 79.74 | 79.74 | 2.22% | 21,354,838 |
| Sep 15, 2025 | 79.88 | 80.12 | 77.92 | 78.01 | 78.01 | -0.43% | 12,851,170 |
| Sep 12, 2025 | 77.97 | 79.85 | 77.32 | 78.35 | 78.35 | 0.62% | 19,999,550 |
| Sep 11, 2025 | 74.95 | 78.40 | 74.50 | 77.87 | 77.87 | 3.52% | 18,968,729 |
| Sep 10, 2025 | 74.86 | 75.94 | 74.86 | 75.22 | 75.22 | 0.48% | 8,806,329 |
| Sep 9, 2025 | 76.81 | 76.81 | 74.56 | 74.86 | 74.86 | -2.41% | 10,719,166 |
| Sep 8, 2025 | 76.00 | 77.46 | 75.63 | 76.71 | 76.71 | 0.13% | 13,111,611 |
| Sep 5, 2025 | 74.55 | 77.01 | 73.45 | 76.61 | 76.61 | 3.11% | 17,827,807 |
| Sep 4, 2025 | 79.01 | 79.45 | 73.30 | 74.30 | 74.30 | -5.78% | 25,267,218 |
| Sep 3, 2025 | 81.72 | 82.38 | 78.28 | 78.86 | 78.86 | -3.30% | 19,880,591 |
| Sep 2, 2025 | 85.30 | 85.53 | 81.00 | 81.55 | 81.55 | -4.73% | 25,891,563 |
| Sep 1, 2025 | 86.80 | 86.97 | 84.20 | 85.60 | 85.60 | 0.71% | 20,328,883 |
| Aug 29, 2025 | 87.00 | 87.10 | 84.00 | 85.00 | 85.00 | -3.30% | 26,673,575 |
| Aug 28, 2025 | 85.18 | 87.92 | 84.40 | 87.90 | 87.90 | 3.07% | 32,906,018 |
| Aug 27, 2025 | 88.98 | 89.82 | 85.28 | 85.28 | 85.28 | -2.95% | 39,446,156 |
| Aug 26, 2025 | 88.79 | 89.98 | 87.45 | 87.87 | 87.87 | -3.29% | 30,445,559 |
| Aug 25, 2025 | 92.01 | 93.97 | 88.47 | 90.86 | 90.86 | 2.78% | 59,760,219 |
| Aug 22, 2025 | 81.33 | 89.98 | 81.33 | 88.40 | 88.40 | 10.00% | 64,689,222 |
| Aug 21, 2025 | 83.00 | 83.71 | 80.11 | 80.36 | 80.36 | -4.01% | 27,199,961 |
| Aug 20, 2025 | 82.00 | 83.76 | 80.01 | 83.72 | 83.72 | 0.54% | 33,805,195 |
| Aug 19, 2025 | 86.50 | 87.45 | 82.12 | 83.27 | 83.27 | -7.50% | 55,960,903 |
| Aug 18, 2025 | 88.00 | 90.50 | 86.66 | 90.02 | 90.02 | 2.56% | 32,455,038 |
| Aug 15, 2025 | 83.01 | 88.88 | 82.80 | 87.77 | 87.77 | 3.99% | 31,951,002 |
| Aug 14, 2025 | 84.82 | 88.76 | 84.40 | 84.40 | 84.40 | -0.40% | 31,432,890 |
| Aug 13, 2025 | 84.20 | 85.45 | 84.02 | 84.74 | 84.74 | -0.56% | 18,150,223 |
| Aug 12, 2025 | 83.66 | 86.12 | 80.33 | 85.22 | 85.22 | 1.57% | 29,499,769 |
| Aug 11, 2025 | 81.51 | 84.86 | 81.51 | 83.90 | 83.90 | 2.07% | 15,883,123 |
| Aug 8, 2025 | 83.51 | 83.89 | 81.28 | 82.20 | 82.20 | -2.28% | 20,146,132 |
| Aug 7, 2025 | 84.00 | 87.44 | 83.02 | 84.12 | 84.12 | 0.18% | 27,560,472 |
| Aug 6, 2025 | 83.10 | 84.76 | 82.55 | 83.97 | 83.97 | -0.92% | 21,530,999 |
| Aug 5, 2025 | 81.66 | 86.38 | 80.88 | 84.75 | 84.75 | 3.58% | 31,023,100 |
| Aug 4, 2025 | 79.25 | 82.35 | 79.13 | 81.82 | 81.82 | 2.65% | 20,488,341 |
| Aug 1, 2025 | 79.76 | 80.59 | 78.50 | 79.71 | 79.71 | 0.14% | 17,170,328 |
| Jul 31, 2025 | 77.35 | 82.17 | 77.25 | 79.60 | 79.60 | 3.03% | 26,934,796 |
| Jul 30, 2025 | 78.60 | 79.68 | 76.80 | 77.26 | 77.26 | -2.03% | 15,306,713 |
| Jul 29, 2025 | 79.22 | 79.65 | 78.30 | 78.86 | 78.86 | -1.39% | 15,532,232 |
| Jul 28, 2025 | 79.10 | 80.78 | 77.32 | 79.97 | 79.97 | 2.15% | 24,881,139 |
| Jul 25, 2025 | 74.20 | 79.01 | 73.70 | 78.29 | 78.29 | 5.83% | 29,581,384 |
| Jul 24, 2025 | 73.10 | 74.09 | 72.72 | 73.98 | 73.98 | 1.25% | 9,443,079 |
| Jul 23, 2025 | 73.10 | 73.87 | 72.62 | 73.07 | 73.07 | 0.05% | 8,562,240 |
| Jul 22, 2025 | 73.78 | 74.17 | 72.80 | 73.03 | 73.03 | -0.86% | 10,425,706 |
| Jul 21, 2025 | 74.10 | 74.33 | 73.37 | 73.66 | 73.66 | -0.86% | 8,812,791 |