JCET Group Co., Ltd. (SHA:600584)
41.33
+0.38 (0.93%)
Oct 27, 2025, 11:29 AM CST
JCET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 40.40 | 41.10 | 40.10 | 40.95 | 40.95 | 2.81% | 75,658,558 |
| Oct 23, 2025 | 39.60 | 39.84 | 38.86 | 39.83 | 39.83 | -0.25% | 45,822,407 |
| Oct 22, 2025 | 40.19 | 40.50 | 39.56 | 39.93 | 39.93 | -1.41% | 46,589,992 |
| Oct 21, 2025 | 39.65 | 40.50 | 39.53 | 40.50 | 40.50 | 2.30% | 65,598,869 |
| Oct 20, 2025 | 40.25 | 40.57 | 39.39 | 39.59 | 39.59 | 0.23% | 59,487,514 |
| Oct 17, 2025 | 41.05 | 41.58 | 39.47 | 39.50 | 39.50 | -5.32% | 83,649,260 |
| Oct 16, 2025 | 41.70 | 42.60 | 41.35 | 41.72 | 41.72 | -0.48% | 74,077,490 |
| Oct 15, 2025 | 41.03 | 41.94 | 39.91 | 41.92 | 41.92 | 2.77% | 84,115,639 |
| Oct 14, 2025 | 44.30 | 44.48 | 40.58 | 40.79 | 40.79 | -6.47% | 137,290,704 |
| Oct 13, 2025 | 40.96 | 43.93 | 40.96 | 43.61 | 43.61 | -0.37% | 120,308,229 |
| Oct 10, 2025 | 45.55 | 45.85 | 43.48 | 43.77 | 43.77 | -6.87% | 166,155,591 |
| Oct 9, 2025 | 45.31 | 47.60 | 45.00 | 47.00 | 47.00 | 6.60% | 230,258,658 |
| Sep 30, 2025 | 41.84 | 44.98 | 41.14 | 44.09 | 44.09 | 7.83% | 215,434,169 |
| Sep 29, 2025 | 41.33 | 41.67 | 40.43 | 40.89 | 40.89 | -1.06% | 102,754,051 |
| Sep 26, 2025 | 42.40 | 43.20 | 41.30 | 41.33 | 41.33 | -3.48% | 131,969,267 |
| Sep 25, 2025 | 41.23 | 44.49 | 40.88 | 42.82 | 42.79 | 3.93% | 238,196,421 |
| Sep 24, 2025 | 39.15 | 41.69 | 39.00 | 41.20 | 41.17 | 5.10% | 185,184,984 |
| Sep 23, 2025 | 39.70 | 39.80 | 38.11 | 39.20 | 39.17 | -1.16% | 89,206,084 |
| Sep 22, 2025 | 38.88 | 39.88 | 38.50 | 39.66 | 39.63 | 2.40% | 88,723,472 |
| Sep 19, 2025 | 39.43 | 39.74 | 38.68 | 38.73 | 38.70 | -1.02% | 85,149,177 |
| Sep 18, 2025 | 38.99 | 40.37 | 38.10 | 39.13 | 39.10 | 0.93% | 141,211,852 |
| Sep 17, 2025 | 38.58 | 39.07 | 38.09 | 38.77 | 38.74 | 0.18% | 65,856,196 |
| Sep 16, 2025 | 37.75 | 39.00 | 37.68 | 38.70 | 38.67 | 2.33% | 77,177,903 |
| Sep 15, 2025 | 38.58 | 38.76 | 37.74 | 37.82 | 37.79 | -0.16% | 62,709,655 |
| Sep 12, 2025 | 38.06 | 38.47 | 37.80 | 37.88 | 37.85 | -0.45% | 76,163,057 |
| Sep 11, 2025 | 36.62 | 38.06 | 36.25 | 38.05 | 38.02 | 3.96% | 82,889,949 |
| Sep 10, 2025 | 36.63 | 37.13 | 36.51 | 36.60 | 36.57 | -0.03% | 36,582,081 |
| Sep 9, 2025 | 37.35 | 37.38 | 36.52 | 36.61 | 36.58 | -2.71% | 49,776,671 |
| Sep 8, 2025 | 37.50 | 37.93 | 37.01 | 37.63 | 37.60 | 1.21% | 59,735,432 |
| Sep 5, 2025 | 36.31 | 37.34 | 35.96 | 37.18 | 37.15 | 2.57% | 65,632,093 |
| Sep 4, 2025 | 38.25 | 38.47 | 35.70 | 36.25 | 36.22 | -5.48% | 106,546,647 |
| Sep 3, 2025 | 39.03 | 39.80 | 38.03 | 38.35 | 38.32 | -1.72% | 89,852,179 |
| Sep 2, 2025 | 40.68 | 41.47 | 38.50 | 39.02 | 38.99 | -5.18% | 123,529,024 |
| Sep 1, 2025 | 42.00 | 42.69 | 40.40 | 41.15 | 41.12 | 3.13% | 155,686,011 |
| Aug 29, 2025 | 40.23 | 40.77 | 39.46 | 39.90 | 39.87 | -0.70% | 114,774,429 |
| Aug 28, 2025 | 38.55 | 40.18 | 38.16 | 40.18 | 40.15 | 4.09% | 157,605,980 |
| Aug 27, 2025 | 39.00 | 40.50 | 38.60 | 38.60 | 38.57 | -1.00% | 150,393,048 |
| Aug 26, 2025 | 38.50 | 39.58 | 38.13 | 38.99 | 38.96 | -0.03% | 125,253,581 |
| Aug 25, 2025 | 39.99 | 40.41 | 38.46 | 39.00 | 38.97 | 0.41% | 183,577,786 |
| Aug 22, 2025 | 36.30 | 39.20 | 36.17 | 38.84 | 38.81 | 6.18% | 209,117,219 |
| Aug 21, 2025 | 37.05 | 37.45 | 36.37 | 36.58 | 36.55 | -2.97% | 105,457,067 |
| Aug 20, 2025 | 36.26 | 37.80 | 36.15 | 37.70 | 37.67 | 3.77% | 89,100,133 |
| Aug 19, 2025 | 36.90 | 37.20 | 36.33 | 36.33 | 36.30 | -1.54% | 69,393,774 |
| Aug 18, 2025 | 36.70 | 37.33 | 36.42 | 36.90 | 36.87 | 2.90% | 101,271,946 |
| Aug 15, 2025 | 35.13 | 36.00 | 35.13 | 35.86 | 35.83 | 1.64% | 53,130,560 |
| Aug 14, 2025 | 35.65 | 36.12 | 35.11 | 35.28 | 35.26 | -0.82% | 69,073,829 |
| Aug 13, 2025 | 35.12 | 35.66 | 34.99 | 35.57 | 35.55 | 1.34% | 57,729,412 |
| Aug 12, 2025 | 34.78 | 35.35 | 34.52 | 35.10 | 35.08 | 0.95% | 44,800,132 |
| Aug 11, 2025 | 34.55 | 34.95 | 34.51 | 34.77 | 34.75 | 0.49% | 25,413,756 |
| Aug 8, 2025 | 35.05 | 35.07 | 34.60 | 34.60 | 34.58 | -1.65% | 31,680,712 |