Shenzhen JLC Technology Group Co., Ltd (SHE:001232)
China · Delayed Price · Currency is CNY 153.38
-0.88 (-0.57%)
Oct 30, 2026, 3:04 PM CST
SHE:001232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 159.10 | 161.00 | 146.88 | 153.38 | 153.38 | -0.57% | 3,890,445 |
| Oct 29, 2026 | 164.72 | 167.00 | 154.20 | 154.26 | 154.26 | -8.18% | 4,108,651 |
| Oct 28, 2026 | 164.01 | 171.00 | 164.01 | 168.00 | 168.00 | 3.01% | 3,891,595 |
| Oct 27, 2026 | 173.50 | 173.58 | 162.73 | 163.09 | 163.09 | -7.11% | 5,983,241 |
| Oct 26, 2026 | 175.00 | 181.00 | 173.01 | 175.58 | 175.58 | 1.26% | 4,928,035 |
| Oct 23, 2026 | 159.10 | 176.60 | 155.03 | 173.40 | 173.40 | 7.43% | 5,729,758 |
| Oct 22, 2026 | 172.31 | 173.00 | 161.00 | 161.40 | 161.40 | -7.03% | 4,680,643 |
| Oct 21, 2026 | 166.20 | 174.46 | 161.00 | 173.60 | 173.60 | 7.29% | 4,831,284 |
| Oct 20, 2026 | 166.91 | 168.20 | 160.69 | 161.80 | 161.80 | -3.75% | 3,600,455 |
| Oct 19, 2026 | 160.78 | 173.08 | 160.00 | 168.11 | 168.11 | 4.57% | 5,687,836 |
| Oct 16, 2026 | 158.97 | 166.66 | 158.01 | 160.76 | 160.76 | 4.32% | 3,922,755 |
| Oct 15, 2026 | 158.76 | 163.00 | 153.50 | 154.11 | 154.11 | -6.70% | 3,927,522 |
| Oct 14, 2026 | 169.27 | 170.50 | 165.10 | 165.18 | 165.18 | -2.58% | 2,409,600 |
| Oct 13, 2026 | 165.18 | 172.85 | 160.00 | 169.56 | 169.56 | 0.99% | 3,831,077 |
| Oct 12, 2026 | 162.00 | 174.77 | 160.18 | 167.90 | 167.90 | 1.96% | 3,598,228 |
| Oct 9, 2026 | 170.10 | 171.56 | 155.40 | 164.67 | 164.67 | -4.26% | 5,289,555 |
| Oct 8, 2026 | 184.74 | 187.30 | 169.74 | 172.00 | 172.00 | -6.89% | 3,611,741 |
| Sep 30, 2026 | 188.09 | 189.80 | 184.02 | 184.73 | 184.73 | -1.95% | 2,154,148 |
| Sep 29, 2026 | 192.00 | 195.00 | 186.70 | 188.40 | 188.40 | -1.46% | 2,464,283 |
| Sep 28, 2026 | 199.02 | 200.50 | 188.60 | 191.20 | 191.20 | -3.91% | 4,227,618 |
| Sep 24, 2026 | 207.88 | 209.58 | 199.00 | 199.48 | 198.98 | -3.09% | 4,294,472 |
| Sep 23, 2026 | 196.63 | 208.88 | 196.63 | 205.85 | 205.33 | 4.26% | 5,239,299 |
| Sep 22, 2026 | 197.04 | 200.58 | 194.26 | 197.43 | 196.94 | 2.03% | 3,975,490 |
| Sep 21, 2026 | 199.72 | 201.38 | 192.51 | 193.51 | 193.02 | -1.17% | 3,256,698 |
| Sep 18, 2026 | 192.19 | 198.00 | 188.98 | 195.80 | 195.31 | 3.26% | 4,853,209 |
| Sep 17, 2026 | 197.00 | 197.60 | 189.00 | 189.61 | 189.13 | -2.26% | 3,596,935 |
| Sep 16, 2026 | 197.34 | 198.50 | 190.22 | 193.99 | 193.50 | -0.92% | 4,092,846 |
| Sep 15, 2026 | 200.77 | 202.95 | 194.80 | 195.79 | 195.30 | -0.96% | 6,135,378 |
| Sep 14, 2026 | 194.05 | 200.73 | 185.00 | 197.68 | 197.18 | 8.33% | 11,971,057 |
| Sep 11, 2026 | 163.10 | 182.48 | 163.10 | 182.48 | 182.02 | 10.00% | 7,184,109 |
| Sep 10, 2026 | 161.32 | 171.00 | 161.03 | 165.89 | 165.47 | 2.15% | 4,463,832 |
| Sep 9, 2026 | 164.08 | 167.56 | 162.00 | 162.40 | 161.99 | 0.20% | 3,247,800 |
| Sep 8, 2026 | 168.75 | 168.75 | 162.00 | 162.08 | 161.67 | -3.47% | 3,936,575 |
| Sep 7, 2026 | 166.66 | 173.33 | 164.88 | 167.91 | 167.49 | 3.65% | 4,888,501 |
| Sep 4, 2026 | 167.14 | 169.46 | 161.06 | 161.99 | 161.58 | -2.64% | 3,261,378 |
| Sep 3, 2026 | 169.66 | 170.47 | 164.57 | 166.39 | 165.97 | -0.84% | 2,618,449 |
| Sep 2, 2026 | 166.65 | 171.30 | 165.01 | 167.80 | 167.38 | 0.16% | 3,645,581 |
| Sep 1, 2026 | 173.19 | 173.19 | 166.00 | 167.53 | 167.11 | -3.26% | 4,126,043 |
| Aug 31, 2026 | 172.05 | 179.00 | 169.75 | 173.18 | 172.75 | -1.05% | 6,653,094 |
| Aug 28, 2026 | 165.97 | 177.77 | 165.97 | 175.01 | 174.57 | 8.01% | 13,931,195 |
| Aug 27, 2026 | 156.84 | 162.03 | 153.99 | 162.03 | 161.62 | 10.00% | 8,676,849 |
| Aug 26, 2026 | 148.00 | 148.99 | 146.01 | 147.30 | 146.93 | -1.22% | 3,277,621 |
| Aug 25, 2026 | 140.51 | 154.36 | 140.51 | 149.12 | 148.75 | 4.22% | 5,895,909 |
| Aug 24, 2026 | 149.86 | 149.86 | 139.50 | 143.08 | 142.72 | -4.52% | 5,451,382 |
| Aug 21, 2026 | 148.70 | 151.08 | 146.99 | 149.86 | 149.48 | -0.03% | 3,210,983 |
| Aug 20, 2026 | 153.00 | 154.50 | 146.80 | 149.91 | 149.53 | -1.15% | 4,765,718 |
| Aug 19, 2026 | 164.00 | 165.37 | 151.66 | 151.66 | 151.28 | -10.00% | 8,699,404 |
| Aug 18, 2026 | 168.54 | 172.38 | 167.51 | 168.51 | 168.09 | -2.06% | 6,901,955 |
| Aug 17, 2026 | 161.88 | 172.55 | 161.31 | 172.05 | 171.62 | 6.68% | 10,860,329 |
| Aug 14, 2026 | 167.29 | 167.95 | 160.79 | 161.27 | 160.87 | -3.60% | 8,287,994 |