Jenkem Technology Co., Ltd. (SHA:688356)
China · Delayed Price · Currency is CNY 75.76
-5.31 (-6.55%)
Nov 6, 2026, 1:15 PM CST
Jenkem Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 77.89 | 79.58 | 74.80 | 75.76 | 75.76 | -6.55% | 2,877,419 |
| Nov 5, 2026 | 80.35 | 84.89 | 79.09 | 81.07 | 81.07 | 5.67% | 4,693,978 |
| Nov 4, 2026 | 72.00 | 77.59 | 70.40 | 76.72 | 76.72 | 6.30% | 3,683,943 |
| Nov 3, 2026 | 77.00 | 77.17 | 72.00 | 72.17 | 72.17 | -7.49% | 3,298,343 |
| Nov 2, 2026 | 77.52 | 79.77 | 73.00 | 78.01 | 78.01 | 1.58% | 3,106,330 |
| Oct 30, 2026 | 78.00 | 84.50 | 74.52 | 76.80 | 76.80 | -2.46% | 4,494,505 |
| Oct 29, 2026 | 80.11 | 81.99 | 78.00 | 78.74 | 78.74 | -2.89% | 3,117,118 |
| Oct 28, 2026 | 75.61 | 84.24 | 74.50 | 81.08 | 81.08 | 8.89% | 4,448,559 |
| Oct 27, 2026 | 78.40 | 80.69 | 74.41 | 74.46 | 74.46 | -5.97% | 2,585,646 |
| Oct 26, 2026 | 78.64 | 81.88 | 77.48 | 79.19 | 79.19 | -1.38% | 3,107,964 |
| Oct 23, 2026 | 76.15 | 81.57 | 73.30 | 80.30 | 80.30 | 0.16% | 4,842,716 |
| Oct 22, 2026 | 85.70 | 87.01 | 79.78 | 80.17 | 80.17 | -7.38% | 4,085,244 |
| Oct 21, 2026 | 90.66 | 91.50 | 85.38 | 86.56 | 86.56 | -1.49% | 4,288,783 |
| Oct 20, 2026 | 84.90 | 89.80 | 83.00 | 87.87 | 87.87 | 3.50% | 3,925,673 |
| Oct 19, 2026 | 85.78 | 88.00 | 81.80 | 84.90 | 84.90 | -4.35% | 4,918,561 |
| Oct 16, 2026 | 90.30 | 102.38 | 87.67 | 88.76 | 88.76 | 1.47% | 6,804,101 |
| Oct 15, 2026 | 90.00 | 97.29 | 87.00 | 87.47 | 87.47 | -5.03% | 5,330,416 |
| Oct 14, 2026 | 95.25 | 98.66 | 92.10 | 92.10 | 92.10 | -5.22% | 4,287,825 |
| Oct 13, 2026 | 95.56 | 98.93 | 93.11 | 97.17 | 97.17 | -3.10% | 5,948,831 |
| Oct 12, 2026 | 111.00 | 113.10 | 100.28 | 100.28 | 100.28 | -7.06% | 6,295,205 |
| Oct 9, 2026 | 108.46 | 109.86 | 98.58 | 107.90 | 107.90 | -0.84% | 7,947,138 |
| Oct 8, 2026 | 106.43 | 115.00 | 103.43 | 108.81 | 108.81 | 2.26% | 8,469,574 |
| Sep 30, 2026 | 96.00 | 110.65 | 94.00 | 106.41 | 106.41 | 11.09% | 8,162,817 |
| Sep 29, 2026 | 95.22 | 101.57 | 93.20 | 95.79 | 95.79 | -3.68% | 5,752,194 |
| Sep 28, 2026 | 95.25 | 100.44 | 93.00 | 99.45 | 99.45 | 4.92% | 6,047,428 |
| Sep 24, 2026 | 100.01 | 100.47 | 94.55 | 94.79 | 94.79 | -7.38% | 6,889,545 |
| Sep 23, 2026 | 99.39 | 105.49 | 96.00 | 102.34 | 102.34 | 2.96% | 7,092,229 |
| Sep 22, 2026 | 91.10 | 103.97 | 89.90 | 99.40 | 99.40 | 9.11% | 8,232,342 |
| Sep 21, 2026 | 85.63 | 92.50 | 85.55 | 91.10 | 91.10 | 6.54% | 6,831,216 |
| Sep 18, 2026 | 84.04 | 89.88 | 83.63 | 85.51 | 85.51 | 3.27% | 6,684,184 |
| Sep 17, 2026 | 76.74 | 88.72 | 76.72 | 82.80 | 82.80 | 7.21% | 8,782,324 |
| Sep 16, 2026 | 76.32 | 77.80 | 75.00 | 77.23 | 77.23 | 1.99% | 2,286,700 |
| Sep 15, 2026 | 77.73 | 77.73 | 75.45 | 75.72 | 75.72 | -1.97% | 2,527,569 |
| Sep 14, 2026 | 75.29 | 79.11 | 73.20 | 77.24 | 77.24 | 4.13% | 3,595,987 |
| Sep 11, 2026 | 76.28 | 76.28 | 72.74 | 74.18 | 74.18 | -3.03% | 2,847,686 |
| Sep 10, 2026 | 79.06 | 79.20 | 75.60 | 76.50 | 76.50 | -4.23% | 3,422,163 |
| Sep 9, 2026 | 81.70 | 82.47 | 79.03 | 79.88 | 79.88 | -5.58% | 4,353,458 |
| Sep 8, 2026 | 80.45 | 85.95 | 79.28 | 84.60 | 84.60 | 5.17% | 7,049,213 |
| Sep 7, 2026 | 79.70 | 80.60 | 78.38 | 80.44 | 80.44 | 0.80% | 2,957,574 |
| Sep 4, 2026 | 82.25 | 82.78 | 79.40 | 79.80 | 79.80 | -4.11% | 5,025,993 |
| Sep 3, 2026 | 82.06 | 85.19 | 82.06 | 83.22 | 83.22 | -0.57% | 4,590,184 |
| Sep 2, 2026 | 90.78 | 92.00 | 83.30 | 83.70 | 83.70 | -4.99% | 7,606,796 |
| Sep 1, 2026 | 89.00 | 91.49 | 86.45 | 88.10 | 88.10 | -3.19% | 7,620,180 |
| Aug 31, 2026 | 100.00 | 100.00 | 87.04 | 91.00 | 91.00 | -16.36% | 12,407,350 |
| Aug 28, 2026 | 125.00 | 125.00 | 104.32 | 108.80 | 108.80 | -14.53% | 12,501,119 |
| Aug 27, 2026 | 125.06 | 129.78 | 120.02 | 127.30 | 127.30 | -0.55% | 9,691,566 |
| Aug 26, 2026 | 132.03 | 138.80 | 125.00 | 128.00 | 128.00 | -4.06% | 10,969,812 |
| Aug 25, 2026 | 124.00 | 134.00 | 118.05 | 133.41 | 133.41 | 7.59% | 13,095,528 |
| Aug 24, 2026 | 116.32 | 128.81 | 116.32 | 124.00 | 124.00 | 15.52% | 15,135,647 |
| Aug 21, 2026 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | 20.00% | 3,270,246 |