Jee Technology Co., Ltd. (SHA:688162)
China · Delayed Price · Currency is CNY 25.86
+0.06 (0.23%)
At close: Sep 30, 2026
Jee Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.71 | 26.48 | 25.68 | 25.86 | 25.86 | 0.23% | 1,550,285 |
| Sep 29, 2026 | 25.02 | 25.93 | 24.69 | 25.80 | 25.80 | 1.14% | 1,443,720 |
| Sep 28, 2026 | 24.95 | 25.79 | 24.80 | 25.51 | 25.51 | 2.16% | 1,943,645 |
| Sep 24, 2026 | 24.94 | 25.43 | 24.94 | 24.97 | 24.97 | -0.28% | 756,190 |
| Sep 23, 2026 | 25.03 | 25.12 | 24.85 | 25.04 | 25.04 | 0.04% | 763,628 |
| Sep 22, 2026 | 24.99 | 25.15 | 24.82 | 25.03 | 25.03 | 1.17% | 1,060,097 |
| Sep 21, 2026 | 24.25 | 24.93 | 24.25 | 24.74 | 24.74 | 1.60% | 1,004,044 |
| Sep 18, 2026 | 23.92 | 24.43 | 23.92 | 24.35 | 24.35 | 2.14% | 1,080,220 |
| Sep 17, 2026 | 22.92 | 23.93 | 22.80 | 23.84 | 23.84 | 3.20% | 953,637 |
| Sep 16, 2026 | 22.77 | 23.16 | 22.61 | 23.10 | 23.10 | 0.83% | 509,474 |
| Sep 15, 2026 | 23.59 | 23.59 | 22.90 | 22.91 | 22.91 | -1.29% | 588,720 |
| Sep 14, 2026 | 23.60 | 23.60 | 22.66 | 23.21 | 23.21 | 1.22% | 740,845 |
| Sep 11, 2026 | 23.46 | 23.46 | 22.56 | 22.93 | 22.93 | -2.84% | 906,132 |
| Sep 10, 2026 | 23.88 | 23.94 | 23.51 | 23.60 | 23.60 | -1.30% | 497,292 |
| Sep 9, 2026 | 24.21 | 24.26 | 23.80 | 23.91 | 23.91 | -0.58% | 582,658 |
| Sep 8, 2026 | 24.29 | 24.34 | 23.96 | 24.05 | 24.05 | -0.41% | 797,357 |
| Sep 7, 2026 | 24.39 | 24.78 | 24.10 | 24.15 | 24.15 | -0.37% | 720,930 |
| Sep 4, 2026 | 24.75 | 25.18 | 24.16 | 24.24 | 24.24 | -1.46% | 932,129 |
| Sep 3, 2026 | 24.94 | 25.19 | 24.50 | 24.60 | 24.60 | -1.24% | 686,615 |
| Sep 2, 2026 | 24.51 | 25.17 | 24.26 | 24.91 | 24.91 | 0.48% | 1,242,165 |
| Sep 1, 2026 | 24.60 | 25.13 | 24.10 | 24.79 | 24.79 | 1.18% | 1,659,133 |
| Aug 31, 2026 | 24.37 | 24.64 | 24.03 | 24.50 | 24.50 | -0.16% | 1,275,926 |
| Aug 28, 2026 | 24.70 | 25.11 | 24.50 | 24.54 | 24.54 | -1.41% | 1,204,636 |
| Aug 27, 2026 | 24.89 | 25.02 | 24.18 | 24.89 | 24.89 | -0.68% | 2,973,696 |
| Aug 26, 2026 | 24.00 | 25.24 | 23.54 | 25.06 | 25.06 | 2.96% | 3,071,897 |
| Aug 25, 2026 | 23.24 | 24.48 | 23.20 | 24.34 | 24.34 | 6.38% | 2,394,459 |
| Aug 24, 2026 | 23.13 | 23.27 | 22.67 | 22.88 | 22.88 | -1.25% | 943,363 |
| Aug 21, 2026 | 22.90 | 23.30 | 22.51 | 23.17 | 23.17 | 0.43% | 907,008 |
| Aug 20, 2026 | 22.76 | 23.13 | 22.28 | 23.07 | 23.07 | 3.64% | 1,021,423 |
| Aug 19, 2026 | 22.92 | 23.29 | 22.06 | 22.26 | 22.26 | -4.42% | 1,336,472 |
| Aug 18, 2026 | 23.46 | 23.60 | 22.95 | 23.29 | 23.29 | -1.40% | 794,010 |
| Aug 17, 2026 | 23.33 | 23.68 | 23.00 | 23.62 | 23.62 | 2.70% | 1,048,479 |
| Aug 14, 2026 | 23.29 | 23.38 | 22.81 | 23.00 | 23.00 | -0.56% | 1,094,098 |
| Aug 13, 2026 | 24.00 | 24.00 | 23.04 | 23.13 | 23.13 | -1.49% | 907,874 |
| Aug 12, 2026 | 23.15 | 23.86 | 23.08 | 23.48 | 23.48 | 0.82% | 1,268,372 |
| Aug 11, 2026 | 23.09 | 23.39 | 22.81 | 23.29 | 23.29 | 0.87% | 1,055,729 |
| Aug 10, 2026 | 23.37 | 23.37 | 22.66 | 23.09 | 23.09 | -0.90% | 1,161,144 |
| Aug 7, 2026 | 23.17 | 23.34 | 22.55 | 23.30 | 23.30 | 0.95% | 1,138,481 |
| Aug 6, 2026 | 22.97 | 23.17 | 22.52 | 23.08 | 23.08 | 0.83% | 1,279,313 |
| Aug 5, 2026 | 22.57 | 23.10 | 22.24 | 22.89 | 22.89 | 1.55% | 1,189,272 |
| Aug 4, 2026 | 22.32 | 22.62 | 22.17 | 22.54 | 22.54 | 1.53% | 1,405,031 |
| Aug 3, 2026 | 21.76 | 22.34 | 21.40 | 22.20 | 22.20 | 2.64% | 1,440,274 |
| Jul 31, 2026 | 20.84 | 21.72 | 20.84 | 21.63 | 21.63 | 5.10% | 1,257,148 |
| Jul 30, 2026 | 20.98 | 21.33 | 20.55 | 20.58 | 20.58 | -2.70% | 1,273,126 |
| Jul 29, 2026 | 20.67 | 21.35 | 20.54 | 21.15 | 21.15 | 1.98% | 1,431,860 |
| Jul 28, 2026 | 20.65 | 21.15 | 20.38 | 20.74 | 20.74 | 1.22% | 1,429,745 |
| Jul 27, 2026 | 19.59 | 20.62 | 19.53 | 20.49 | 20.49 | 4.06% | 1,697,106 |
| Jul 24, 2026 | 20.06 | 20.33 | 19.56 | 19.69 | 19.69 | -1.60% | 1,216,076 |
| Jul 23, 2026 | 19.88 | 20.10 | 19.51 | 20.01 | 20.01 | 2.51% | 1,143,781 |
| Jul 22, 2026 | 20.26 | 20.50 | 19.51 | 19.52 | 19.52 | -3.65% | 1,844,168 |