Skip to main content
logo
Jiangyin Jianghua Microelectronics Materials Co., Ltd (SHA:603078)
China flag China · Delayed Price · Currency is CNY
22.28
+0.53 (2.44%)
At close: Mar 27, 2026

SHA:603078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.5022.3621.4622.2822.282.44%7,993,824
Mar 26, 202622.0022.2521.6021.7521.75-1.81%6,788,671
Mar 25, 202621.9722.3521.8322.1522.151.51%9,342,275
Mar 24, 202621.7321.8821.0221.8221.822.73%9,669,211
Mar 23, 202622.1522.2721.0421.2421.24-5.56%15,138,720
Mar 20, 202623.3923.5922.4822.4922.49-3.97%12,541,600
Mar 19, 202623.6023.7323.1623.4223.42-2.94%13,254,060
Mar 18, 202623.5224.1323.3824.1324.132.59%12,724,893
Mar 17, 202624.4924.5023.5223.5223.52-3.92%17,221,840
Mar 16, 202623.3324.7523.1024.4824.485.43%23,039,350
Mar 13, 202623.1723.8023.0923.2223.22-0.94%8,722,881
Mar 12, 202623.8524.0223.2223.4423.44-2.09%9,729,008
Mar 11, 202623.9624.3523.8123.9423.94-0.08%10,348,920
Mar 10, 202623.8224.0823.7023.9623.961.78%8,992,452
Mar 9, 202623.3923.6822.6623.5423.54-0.97%13,918,135
Mar 6, 202623.9724.0923.7023.7723.77-0.83%10,993,940
Mar 5, 202624.1924.5423.8423.9723.970.93%13,011,841
Mar 4, 202623.3024.4023.2823.7523.75-13,821,474
Mar 3, 202624.9425.3623.6923.7523.75-5.19%21,587,440
Mar 2, 202624.8925.5224.8025.0525.05-1.92%23,185,050
Feb 27, 202625.6525.8825.3525.5425.54-0.31%20,362,570
Feb 26, 202625.5226.1025.2125.6225.620.39%26,956,330
Feb 25, 202625.0825.7624.7025.5225.522.28%26,361,350
Feb 24, 202624.9025.4424.3524.9524.951.13%23,754,980
Feb 13, 202624.0224.9523.9024.6724.672.45%25,791,530
Feb 12, 202624.4724.6224.0124.0824.08-1.55%16,775,640
Feb 11, 202624.2824.9624.2324.4624.46-14,768,670
Feb 10, 202624.7325.1224.4524.4624.46-1.57%21,638,600
Feb 9, 202624.7024.8924.5524.8524.851.80%21,083,480
Feb 6, 202624.1924.8324.0824.4124.41-0.69%20,023,401
Feb 5, 202624.5324.7524.2224.5824.58-1.80%20,431,760
Feb 4, 202624.5725.0424.4025.0325.03-0.16%19,767,960
Feb 3, 202624.7925.0824.3425.0725.072.83%25,768,040
Feb 2, 202624.8425.5424.3624.3824.38-4.02%33,289,870
Jan 30, 202625.3226.0825.1225.4025.400.20%37,273,438
Jan 29, 202626.8627.1725.3425.3525.35-6.11%58,061,103
Jan 28, 202629.1829.8026.5327.0027.00-6.99%69,076,829
Jan 27, 202629.2029.7827.9329.0329.03-1.26%64,152,440
Jan 26, 202630.8931.7828.2229.4029.40-6.25%98,369,663
Jan 23, 202631.3631.3629.8631.3631.3610.00%91,563,950
Jan 22, 202628.5128.5128.5128.5128.519.99%2,394,059
Jan 21, 202625.9225.9225.9225.9225.9210.02%1,685,110
Jan 20, 202623.5623.5623.5623.5623.569.99%3,718,965
Jan 12, 202620.0021.4220.0021.4221.4210.02%47,830,380
Jan 9, 202619.2019.5519.1619.4719.470.41%19,205,480
Jan 8, 202619.1419.9419.1419.3919.390.73%25,983,610
Jan 7, 202618.9819.6618.8819.2519.253.55%36,304,770
Jan 6, 202618.3118.6618.2018.5918.591.53%15,878,710
Jan 5, 202617.8018.3517.8018.3118.312.58%15,192,160
Dec 31, 202517.7318.5117.7317.8517.851.31%9,713,482