Shenzhen JLC Technology Group Co., Ltd (SHE:001232)
China · Delayed Price · Currency is CNY 193.99
-1.80 (-0.92%)
Sep 16, 2026, 3:04 PM CST
SHE:001232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 197.34 | 198.50 | 190.22 | 193.99 | 193.99 | -0.92% | 4,095,646 |
| Sep 15, 2026 | 200.77 | 202.95 | 194.80 | 195.79 | 195.79 | -0.96% | 6,138,078 |
| Sep 14, 2026 | 194.05 | 200.73 | 185.00 | 197.68 | 197.68 | 8.33% | 11,977,357 |
| Sep 11, 2026 | 163.10 | 182.48 | 163.10 | 182.48 | 182.48 | 10.00% | 7,184,109 |
| Sep 10, 2026 | 161.32 | 171.00 | 161.03 | 165.89 | 165.89 | 2.15% | 4,467,132 |
| Sep 9, 2026 | 164.08 | 167.56 | 162.00 | 162.40 | 162.40 | 0.20% | 3,247,800 |
| Sep 8, 2026 | 168.75 | 168.75 | 162.00 | 162.08 | 162.08 | -3.47% | 3,938,275 |
| Sep 7, 2026 | 166.66 | 173.33 | 164.88 | 167.91 | 167.91 | 3.65% | 4,890,901 |
| Sep 4, 2026 | 167.14 | 169.46 | 161.06 | 161.99 | 161.99 | -2.64% | 3,263,178 |
| Sep 3, 2026 | 169.66 | 170.47 | 164.57 | 166.39 | 166.39 | -0.84% | 2,619,249 |
| Sep 2, 2026 | 166.65 | 171.30 | 165.01 | 167.80 | 167.80 | 0.16% | 3,645,581 |
| Sep 1, 2026 | 173.19 | 173.19 | 166.00 | 167.53 | 167.53 | -3.26% | 4,128,943 |
| Aug 31, 2026 | 172.05 | 179.00 | 169.75 | 173.18 | 173.18 | -1.05% | 6,657,994 |
| Aug 28, 2026 | 165.97 | 177.77 | 165.97 | 175.01 | 175.01 | 8.01% | 13,936,595 |
| Aug 27, 2026 | 156.84 | 162.03 | 153.99 | 162.03 | 162.03 | 10.00% | 8,677,949 |
| Aug 26, 2026 | 148.00 | 148.99 | 146.01 | 147.30 | 147.30 | -1.22% | 3,280,921 |
| Aug 25, 2026 | 140.51 | 154.36 | 140.51 | 149.12 | 149.12 | 4.22% | 5,895,909 |
| Aug 24, 2026 | 149.86 | 149.86 | 139.50 | 143.08 | 143.08 | -4.52% | 5,452,482 |
| Aug 21, 2026 | 148.70 | 151.08 | 146.99 | 149.86 | 149.86 | -0.03% | 3,213,283 |
| Aug 20, 2026 | 153.00 | 154.50 | 146.80 | 149.91 | 149.91 | -1.15% | 4,767,318 |
| Aug 19, 2026 | 164.00 | 165.37 | 151.66 | 151.66 | 151.66 | -10.00% | 8,699,404 |
| Aug 18, 2026 | 168.54 | 172.38 | 167.51 | 168.51 | 168.51 | -2.06% | 6,904,455 |
| Aug 17, 2026 | 161.88 | 172.55 | 161.31 | 172.05 | 172.05 | 6.68% | 10,867,829 |
| Aug 14, 2026 | 167.29 | 167.95 | 160.79 | 161.27 | 161.27 | -3.60% | 8,295,994 |
| Aug 13, 2026 | 171.13 | 175.09 | 167.29 | 167.29 | 167.29 | -2.00% | 9,091,102 |
| Aug 12, 2026 | 169.06 | 171.19 | 165.91 | 170.70 | 170.70 | 0.95% | 9,215,911 |
| Aug 11, 2026 | 175.05 | 177.99 | 168.85 | 169.09 | 169.09 | -6.11% | 12,266,869 |
| Aug 10, 2026 | 191.00 | 191.49 | 178.13 | 180.10 | 180.10 | -9.17% | 16,594,972 |
| Aug 7, 2026 | 172.00 | 204.90 | 172.00 | 198.29 | 198.29 | 12.15% | 24,228,176 |
| Aug 6, 2026 | 183.00 | 190.57 | 175.18 | 176.81 | 176.81 | -11.56% | 20,749,656 |
| Aug 5, 2026 | 200.00 | 209.68 | 190.88 | 199.91 | 199.91 | -3.89% | 23,481,206 |