JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 7.18
+0.20 (2.87%)
Jul 31, 2026, 3:05 PM CST
SHE:002530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.01 | 7.24 | 7.00 | 7.18 | 7.18 | 2.87% | 17,420,100 |
| Jul 30, 2026 | 7.01 | 7.15 | 6.95 | 6.98 | 6.98 | -0.43% | 16,024,900 |
| Jul 29, 2026 | 6.95 | 7.06 | 6.93 | 7.01 | 7.01 | 0.72% | 13,804,300 |
| Jul 28, 2026 | 6.76 | 6.98 | 6.70 | 6.96 | 6.96 | 2.81% | 19,747,960 |
| Jul 27, 2026 | 6.50 | 6.78 | 6.50 | 6.77 | 6.77 | 3.52% | 13,132,340 |
| Jul 24, 2026 | 6.74 | 6.81 | 6.54 | 6.54 | 6.54 | -3.96% | 12,779,064 |
| Jul 23, 2026 | 6.54 | 6.82 | 6.50 | 6.81 | 6.81 | 3.65% | 16,835,462 |
| Jul 22, 2026 | 6.61 | 6.67 | 6.51 | 6.57 | 6.57 | -1.65% | 10,226,061 |
| Jul 21, 2026 | 6.60 | 6.71 | 6.50 | 6.68 | 6.68 | 1.21% | 16,221,070 |
| Jul 20, 2026 | 6.55 | 6.74 | 6.45 | 6.60 | 6.60 | 0.76% | 16,239,452 |
| Jul 17, 2026 | 6.75 | 6.85 | 6.50 | 6.55 | 6.55 | -2.96% | 14,281,100 |
| Jul 16, 2026 | 6.56 | 6.85 | 6.55 | 6.75 | 6.75 | 2.12% | 14,752,837 |
| Jul 15, 2026 | 6.46 | 6.69 | 6.41 | 6.61 | 6.61 | 1.69% | 11,732,600 |
| Jul 14, 2026 | 6.40 | 6.51 | 6.31 | 6.50 | 6.50 | 1.40% | 10,402,841 |
| Jul 13, 2026 | 6.71 | 6.76 | 6.39 | 6.41 | 6.41 | -4.47% | 14,751,254 |
| Jul 10, 2026 | 6.53 | 6.86 | 6.53 | 6.71 | 6.71 | 1.98% | 16,266,796 |
| Jul 9, 2026 | 6.66 | 6.70 | 6.44 | 6.58 | 6.58 | -1.20% | 11,268,037 |
| Jul 8, 2026 | 6.61 | 6.70 | 6.52 | 6.66 | 6.66 | 0.45% | 8,824,881 |
| Jul 7, 2026 | 6.82 | 6.85 | 6.59 | 6.63 | 6.63 | -2.79% | 11,270,030 |
| Jul 6, 2026 | 7.10 | 7.10 | 6.81 | 6.82 | 6.82 | -3.40% | 13,416,720 |
| Jul 3, 2026 | 6.97 | 7.11 | 6.92 | 7.06 | 7.06 | 2.02% | 11,875,300 |
| Jul 2, 2026 | 6.91 | 7.13 | 6.86 | 6.92 | 6.92 | -0.29% | 14,246,411 |
| Jul 1, 2026 | 6.79 | 7.05 | 6.75 | 6.94 | 6.94 | 2.06% | 15,047,968 |
| Jun 30, 2026 | 6.71 | 6.81 | 6.65 | 6.80 | 6.80 | 0.74% | 11,330,520 |
| Jun 29, 2026 | 6.83 | 6.86 | 6.64 | 6.75 | 6.75 | -1.32% | 16,562,700 |
| Jun 26, 2026 | 7.00 | 7.05 | 6.81 | 6.84 | 6.84 | -2.84% | 13,949,728 |
| Jun 25, 2026 | 7.25 | 7.26 | 7.00 | 7.04 | 7.04 | -3.03% | 13,944,240 |
| Jun 24, 2026 | 7.50 | 7.53 | 7.18 | 7.26 | 7.26 | -3.71% | 14,480,658 |
| Jun 23, 2026 | 7.49 | 7.74 | 7.46 | 7.54 | 7.54 | -0.40% | 16,397,335 |
| Jun 22, 2026 | 7.22 | 7.72 | 7.11 | 7.57 | 7.57 | 4.85% | 22,449,743 |
| Jun 18, 2026 | 7.34 | 7.43 | 7.18 | 7.22 | 7.22 | -1.77% | 13,389,400 |
| Jun 17, 2026 | 7.61 | 7.61 | 7.27 | 7.35 | 7.35 | -3.54% | 21,331,850 |
| Jun 16, 2026 | 7.72 | 7.75 | 7.59 | 7.62 | 7.62 | -1.93% | 15,876,110 |
| Jun 15, 2026 | 7.71 | 7.89 | 7.70 | 7.77 | 7.77 | 0.78% | 13,381,910 |
| Jun 12, 2026 | 7.70 | 7.80 | 7.47 | 7.71 | 7.71 | 1.05% | 16,533,620 |
| Jun 11, 2026 | 8.03 | 8.05 | 7.55 | 7.63 | 7.63 | -6.03% | 24,601,370 |
| Jun 10, 2026 | 7.94 | 8.19 | 7.82 | 8.12 | 8.12 | 1.50% | 29,808,560 |
| Jun 9, 2026 | 7.82 | 8.07 | 7.74 | 8.00 | 8.00 | 2.70% | 25,265,743 |
| Jun 8, 2026 | 7.63 | 8.10 | 7.60 | 7.79 | 7.79 | -0.89% | 25,671,860 |
| Jun 5, 2026 | 7.60 | 7.92 | 7.58 | 7.86 | 7.86 | 2.34% | 24,800,300 |
| Jun 4, 2026 | 7.55 | 7.96 | 7.44 | 7.68 | 7.68 | 1.72% | 28,563,190 |
| Jun 3, 2026 | 7.63 | 7.65 | 7.48 | 7.55 | 7.55 | -1.18% | 9,962,932 |
| Jun 2, 2026 | 7.84 | 7.90 | 7.58 | 7.64 | 7.64 | -2.55% | 11,366,310 |
| Jun 1, 2026 | 7.65 | 7.91 | 7.58 | 7.84 | 7.84 | 2.48% | 13,197,000 |
| May 29, 2026 | 7.92 | 7.96 | 7.60 | 7.65 | 7.65 | -3.41% | 13,014,650 |
| May 28, 2026 | 7.91 | 7.96 | 7.70 | 7.92 | 7.92 | 0.25% | 14,083,080 |
| May 27, 2026 | 8.19 | 8.26 | 7.85 | 7.90 | 7.90 | -4.01% | 16,311,290 |
| May 26, 2026 | 8.24 | 8.35 | 8.06 | 8.23 | 8.23 | -0.36% | 14,051,200 |
| May 25, 2026 | 8.44 | 8.54 | 8.20 | 8.26 | 8.26 | -2.25% | 14,076,040 |
| May 22, 2026 | 8.37 | 8.50 | 8.26 | 8.45 | 8.45 | 1.44% | 13,182,900 |