Jee Technology Co., Ltd. (SHA:688162)
China · Delayed Price · Currency is CNY 31.25
+1.34 (4.48%)
At close: Sep 5, 2025
Jee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.15 | 31.30 | 29.68 | 31.25 | - | 4.48% | 2,433,255 |
| Sep 4, 2025 | 30.60 | 31.40 | 29.40 | 29.91 | - | -1.81% | 2,293,513 |
| Sep 3, 2025 | 31.35 | 31.74 | 30.22 | 30.46 | - | -2.06% | 1,851,010 |
| Sep 2, 2025 | 31.40 | 31.83 | 30.20 | 31.10 | - | -1.74% | 2,855,236 |
| Sep 1, 2025 | 32.00 | 32.34 | 31.21 | 31.65 | - | -0.75% | 2,485,510 |
| Aug 29, 2025 | 31.85 | 32.30 | 30.91 | 31.89 | - | 0.19% | 2,700,555 |
| Aug 28, 2025 | 31.89 | 32.38 | 30.70 | 31.83 | - | -0.19% | 3,454,933 |
| Aug 27, 2025 | 32.94 | 33.48 | 31.82 | 31.89 | - | -3.19% | 3,742,836 |
| Aug 26, 2025 | 33.00 | 34.48 | 32.80 | 32.94 | - | 1.60% | 4,978,645 |
| Aug 25, 2025 | 32.73 | 33.14 | 32.24 | 32.42 | - | -0.52% | 2,545,863 |
| Aug 22, 2025 | 32.43 | 32.80 | 32.16 | 32.59 | - | 0.74% | 2,250,584 |
| Aug 21, 2025 | 33.51 | 33.51 | 32.00 | 32.35 | - | -3.14% | 2,495,556 |
| Aug 20, 2025 | 33.33 | 33.41 | 32.61 | 33.40 | - | 1.33% | 2,205,596 |
| Aug 19, 2025 | 32.88 | 33.16 | 32.10 | 32.96 | - | 0.24% | 2,774,031 |
| Aug 18, 2025 | 32.47 | 34.19 | 32.15 | 32.88 | - | 1.54% | 4,262,877 |
| Aug 15, 2025 | 30.80 | 32.38 | 30.76 | 32.38 | - | 5.13% | 2,940,606 |
| Aug 14, 2025 | 31.75 | 31.83 | 30.72 | 30.80 | - | -2.65% | 2,162,343 |
| Aug 13, 2025 | 31.68 | 31.84 | 31.20 | 31.64 | - | 0.48% | 1,999,210 |
| Aug 12, 2025 | 31.98 | 31.98 | 31.22 | 31.49 | - | -1.13% | 1,938,845 |
| Aug 11, 2025 | 31.48 | 31.98 | 31.22 | 31.85 | - | 1.21% | 2,555,258 |
| Aug 8, 2025 | 31.50 | 31.74 | 31.04 | 31.47 | - | 0.54% | 2,362,861 |
| Aug 7, 2025 | 32.23 | 32.23 | 31.13 | 31.30 | - | -2.43% | 3,020,625 |
| Aug 6, 2025 | 30.32 | 32.52 | 30.16 | 32.08 | - | 5.46% | 4,736,700 |
| Aug 5, 2025 | 30.33 | 30.58 | 29.90 | 30.42 | - | 0.90% | 1,967,515 |
| Aug 4, 2025 | 29.58 | 30.15 | 29.10 | 30.15 | - | 1.65% | 1,911,779 |
| Aug 1, 2025 | 30.19 | 30.35 | 29.41 | 29.66 | - | -0.34% | 2,360,713 |
| Jul 31, 2025 | 30.44 | 30.80 | 29.65 | 29.76 | - | -2.49% | 3,311,251 |
| Jul 30, 2025 | 31.38 | 31.38 | 30.08 | 30.52 | - | -2.96% | 4,000,678 |
| Jul 29, 2025 | 29.80 | 31.90 | 29.67 | 31.45 | - | 5.43% | 6,828,661 |
| Jul 28, 2025 | 28.49 | 30.50 | 28.49 | 29.83 | - | 4.70% | 4,800,981 |
| Jul 25, 2025 | 28.29 | 28.59 | 28.10 | 28.49 | - | 0.53% | 1,674,981 |
| Jul 24, 2025 | 28.04 | 28.78 | 27.83 | 28.34 | - | 1.50% | 1,749,295 |
| Jul 23, 2025 | 28.00 | 28.30 | 27.60 | 27.92 | - | -0.46% | 1,645,761 |
| Jul 22, 2025 | 28.01 | 28.59 | 27.84 | 28.05 | - | -0.36% | 2,014,574 |
| Jul 21, 2025 | 28.20 | 28.40 | 27.90 | 28.15 | - | -0.18% | 1,541,103 |
| Jul 18, 2025 | 27.95 | 28.28 | 27.67 | 28.20 | - | 1.00% | 1,897,609 |
| Jul 17, 2025 | 27.49 | 28.00 | 27.31 | 27.92 | - | 1.56% | 1,979,815 |
| Jul 16, 2025 | 27.10 | 27.80 | 26.98 | 27.49 | - | 1.48% | 1,749,782 |
| Jul 15, 2025 | 27.37 | 27.71 | 26.83 | 27.09 | - | -1.02% | 1,854,246 |
| Jul 14, 2025 | 26.84 | 27.50 | 26.81 | 27.37 | - | 1.45% | 1,812,204 |
| Jul 11, 2025 | 26.57 | 27.29 | 26.26 | 26.98 | - | 1.54% | 1,530,374 |
| Jul 10, 2025 | 26.52 | 26.80 | 26.16 | 26.57 | - | 0.42% | 1,048,702 |
| Jul 9, 2025 | 26.97 | 27.14 | 26.46 | 26.46 | - | -1.89% | 1,179,897 |
| Jul 8, 2025 | 26.58 | 27.00 | 26.48 | 26.97 | - | 1.47% | 960,199 |
| Jul 7, 2025 | 26.45 | 26.63 | 26.11 | 26.58 | - | 0.26% | 853,238 |
| Jul 4, 2025 | 26.90 | 27.07 | 26.03 | 26.51 | - | -1.38% | 1,113,963 |
| Jul 3, 2025 | 26.96 | 27.14 | 26.61 | 26.88 | - | -0.19% | 1,318,986 |
| Jul 2, 2025 | 27.01 | 27.55 | 26.70 | 26.93 | - | -1.07% | 1,075,437 |
| Jul 1, 2025 | 27.42 | 27.60 | 26.91 | 27.22 | - | -0.07% | 1,277,874 |
| Jun 30, 2025 | 26.69 | 27.68 | 26.60 | 27.24 | - | 1.95% | 1,939,659 |