Skip to main content
logo
Jiangyin Jianghua Microelectronics Materials Co., Ltd (SHA:603078)
China flag China · Delayed Price · Currency is CNY
28.51
+2.59 (9.99%)
Jan 22, 2026, 3:00 PM CST

SHA:603078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202517.7317.8417.6017.6217.62-0.62%6,667,636
Dec 29, 202518.0118.0817.7017.7317.73-1.45%8,583,700
Dec 26, 202518.2618.2817.9717.9917.99-1.48%9,037,960
Dec 25, 202518.2518.3018.0618.2618.260.50%8,294,215
Dec 24, 202518.0818.2018.0018.1718.170.50%7,881,391
Dec 23, 202517.9118.3017.9118.0818.080.50%10,080,740
Dec 22, 202517.6918.1117.6617.9917.991.52%9,116,626
Dec 19, 202517.8317.9317.6217.7217.72-0.45%6,953,430
Dec 18, 202517.7918.2317.7117.8017.80-0.45%7,509,218
Dec 17, 202518.0618.2417.4517.8817.88-2.08%12,420,800
Dec 16, 202518.3618.3617.9518.2618.26-0.49%10,458,920
Dec 15, 202517.9218.5417.8618.3518.351.55%14,286,910
Dec 12, 202517.8618.1517.7818.0718.071.18%8,511,240
Dec 11, 202518.0718.0917.8217.8617.86-1.00%5,623,550
Dec 10, 202517.8018.0917.7718.0418.041.12%6,038,533
Dec 9, 202518.0218.1717.8417.8417.84-0.78%6,040,340
Dec 8, 202517.8418.0617.8017.9817.980.84%6,799,155
Dec 5, 202517.7517.8417.5517.8317.830.45%4,460,791
Dec 4, 202517.8217.9217.5017.7517.75-1.06%6,684,187
Dec 3, 202517.9718.0517.6517.9417.94-0.33%6,635,658
Dec 2, 202518.0418.1317.8818.0018.00-0.72%5,901,171
Dec 1, 202517.6518.2117.6118.1318.132.43%11,076,410
Nov 28, 202517.6117.7217.4017.7017.700.51%5,431,830
Nov 27, 202517.5417.8517.5417.6117.610.51%5,789,312
Nov 26, 202517.8517.8617.5117.5217.52-1.79%6,614,290
Nov 25, 202517.8218.0817.6717.8417.840.11%8,311,443
Nov 24, 202517.4217.9017.4217.8217.821.31%8,184,264
Nov 21, 202517.5317.9917.4017.5917.59-0.90%10,337,925
Nov 20, 202518.1818.2217.7117.7517.75-0.73%8,527,786
Nov 19, 202517.6118.0617.6117.8817.881.13%8,735,207
Nov 18, 202517.6017.8717.5617.6817.68-0.28%6,078,570
Nov 17, 202517.6017.8917.6017.7317.730.74%4,704,626
Nov 14, 202517.8717.9317.5917.6017.60-1.84%7,156,548
Nov 13, 202517.8018.0717.7617.9317.930.73%6,426,727
Nov 12, 202518.2018.2117.7217.8017.80-2.25%8,352,532
Nov 11, 202518.2518.3018.1618.2118.21-5,892,164
Nov 10, 202518.1818.3518.1518.2118.210.61%7,278,814
Nov 7, 202518.2018.3118.0318.1018.10-0.82%6,615,242
Nov 6, 202518.0718.2918.0718.2518.251.22%7,661,438
Nov 5, 202517.8018.1317.7718.0318.03-6,648,279
Nov 4, 202518.3118.3117.9018.0318.03-1.80%10,036,720