Jenkem Technology Co., Ltd. (SHA:688356)
China · Delayed Price · Currency is CNY 93.50
-4.94 (-5.02%)
Sep 26, 2025, 2:45 PM CST
Jenkem Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 97.00 | 97.54 | 92.98 | 93.19 | 93.19 | -5.33% | 1,170,075 |
| Sep 25, 2025 | 98.00 | 103.50 | 98.00 | 98.44 | 98.44 | 0.49% | 1,107,689 |
| Sep 24, 2025 | 94.54 | 98.62 | 94.18 | 97.96 | 97.96 | 3.42% | 819,321 |
| Sep 23, 2025 | 99.50 | 99.50 | 93.35 | 94.72 | 94.72 | -5.27% | 1,405,557 |
| Sep 22, 2025 | 99.78 | 101.00 | 98.25 | 99.99 | 99.99 | -0.02% | 840,660 |
| Sep 19, 2025 | 103.00 | 106.26 | 100.00 | 100.01 | 100.01 | -3.66% | 1,308,619 |
| Sep 18, 2025 | 100.86 | 109.49 | 100.25 | 103.81 | 103.81 | 3.82% | 2,548,176 |
| Sep 17, 2025 | 100.84 | 101.88 | 99.00 | 99.99 | 99.99 | -0.87% | 1,029,463 |
| Sep 16, 2025 | 99.96 | 102.50 | 99.33 | 100.87 | 100.87 | 0.77% | 926,419 |
| Sep 15, 2025 | 101.80 | 104.63 | 100.10 | 100.10 | 100.10 | -1.46% | 1,403,105 |
| Sep 12, 2025 | 96.88 | 103.66 | 94.58 | 101.58 | 101.58 | 4.85% | 2,232,772 |
| Sep 11, 2025 | 94.18 | 98.00 | 90.00 | 96.88 | 96.88 | 1.81% | 1,433,891 |
| Sep 10, 2025 | 94.00 | 98.66 | 93.17 | 95.16 | 95.16 | 1.22% | 1,188,574 |
| Sep 9, 2025 | 99.98 | 99.99 | 93.70 | 94.01 | 94.01 | -8.02% | 2,397,449 |
| Sep 8, 2025 | 101.21 | 104.90 | 99.20 | 102.21 | 102.21 | 0.69% | 2,114,366 |
| Sep 5, 2025 | 98.00 | 102.99 | 95.18 | 101.51 | 101.51 | 1.71% | 3,034,206 |
| Sep 4, 2025 | 97.98 | 109.30 | 97.00 | 99.80 | 99.80 | 7.60% | 4,438,902 |
| Sep 3, 2025 | 89.49 | 97.89 | 89.49 | 92.75 | 92.75 | 3.69% | 2,252,420 |
| Sep 2, 2025 | 91.69 | 93.50 | 88.00 | 89.45 | 89.45 | -2.44% | 1,235,969 |
| Sep 1, 2025 | 89.03 | 93.60 | 88.88 | 91.69 | 91.69 | 3.02% | 1,290,946 |
| Aug 29, 2025 | 90.58 | 90.86 | 87.52 | 89.00 | 89.00 | -2.07% | 1,255,155 |
| Aug 28, 2025 | 89.00 | 91.48 | 85.36 | 90.88 | 90.88 | 1.66% | 1,717,611 |
| Aug 27, 2025 | 95.52 | 98.70 | 89.40 | 89.40 | 89.40 | -6.39% | 1,895,108 |
| Aug 26, 2025 | 98.60 | 98.66 | 94.80 | 95.50 | 95.50 | -3.07% | 1,209,796 |
| Aug 25, 2025 | 95.19 | 99.26 | 95.00 | 98.52 | 98.52 | 3.02% | 1,499,275 |
| Aug 22, 2025 | 94.71 | 96.08 | 94.18 | 95.63 | 95.63 | 0.50% | 911,837 |
| Aug 21, 2025 | 95.82 | 96.70 | 93.00 | 95.15 | 95.15 | -0.70% | 1,145,501 |
| Aug 20, 2025 | 95.04 | 96.90 | 92.35 | 95.82 | 95.82 | 0.55% | 1,404,306 |
| Aug 19, 2025 | 100.99 | 104.48 | 94.99 | 95.30 | 95.30 | -6.55% | 2,382,048 |
| Aug 18, 2025 | 99.99 | 102.77 | 99.68 | 101.98 | 101.98 | 2.49% | 1,491,243 |
| Aug 15, 2025 | 99.98 | 101.36 | 97.02 | 99.50 | 99.50 | 0.38% | 1,318,384 |
| Aug 14, 2025 | 97.59 | 104.00 | 97.59 | 99.12 | 99.12 | 0.66% | 1,823,345 |
| Aug 13, 2025 | 97.43 | 99.90 | 96.17 | 98.47 | 98.47 | 0.78% | 1,151,109 |
| Aug 12, 2025 | 100.00 | 100.10 | 96.00 | 97.71 | 97.71 | -2.49% | 1,295,968 |
| Aug 11, 2025 | 93.90 | 102.45 | 93.90 | 100.20 | 100.20 | 7.09% | 2,053,230 |
| Aug 8, 2025 | 92.80 | 96.29 | 91.10 | 93.57 | 93.57 | 0.18% | 1,410,912 |
| Aug 7, 2025 | 95.00 | 97.79 | 92.41 | 93.40 | 93.40 | -2.43% | 1,234,889 |
| Aug 6, 2025 | 99.00 | 101.28 | 95.50 | 95.73 | 95.73 | -1.39% | 1,795,094 |
| Aug 5, 2025 | 96.74 | 97.64 | 94.88 | 97.08 | 97.08 | 1.00% | 1,175,146 |
| Aug 4, 2025 | 96.74 | 97.51 | 93.17 | 96.12 | 96.12 | -0.55% | 1,591,694 |
| Aug 1, 2025 | 96.07 | 100.98 | 94.69 | 96.65 | 96.65 | 0.61% | 2,079,056 |
| Jul 31, 2025 | 97.90 | 98.91 | 95.00 | 96.06 | 96.06 | -1.25% | 1,935,172 |
| Jul 30, 2025 | 100.00 | 101.99 | 96.26 | 97.28 | 97.28 | -4.66% | 2,173,681 |
| Jul 29, 2025 | 101.00 | 102.50 | 95.58 | 102.03 | 102.03 | 2.21% | 2,596,943 |
| Jul 28, 2025 | 99.68 | 101.89 | 98.30 | 99.82 | 99.82 | 1.17% | 1,952,060 |
| Jul 25, 2025 | 101.97 | 103.50 | 97.60 | 98.67 | 98.67 | -3.78% | 3,252,114 |
| Jul 24, 2025 | 105.32 | 115.71 | 100.09 | 102.55 | 102.55 | 4.27% | 4,760,497 |
| Jul 23, 2025 | 103.00 | 105.87 | 98.20 | 98.35 | 98.35 | -6.42% | 2,929,951 |
| Jul 22, 2025 | 110.16 | 110.16 | 104.00 | 105.10 | 105.10 | -4.59% | 3,686,343 |
| Jul 21, 2025 | 94.99 | 110.16 | 94.65 | 110.16 | 110.16 | 20.00% | 4,829,145 |