Shenzhen JLC Technology Group Co., Ltd (SHE:001232)
China · Delayed Price · Currency is CNY 147.30
-1.82 (-1.22%)
Aug 26, 2026, 3:04 PM CST
SHE:001232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |