JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 7.65
-0.27 (-3.41%)
May 29, 2026, 3:04 PM CST
SHE:002530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.37 | 8.37 | 7.77 | 7.79 | - | -1.64% | 4,074,501 |
| 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 |
| May 21, 2026 | 8.73 | 8.75 | 8.33 | 8.33 | 8.33 | -3.48% | 17,119,910 |
| May 20, 2026 | 8.89 | 8.90 | 8.59 | 8.63 | 8.63 | -3.47% | 17,359,820 |
| May 19, 2026 | 8.74 | 8.96 | 8.71 | 8.94 | 8.94 | 2.41% | 16,313,800 |
| May 18, 2026 | 8.78 | 8.82 | 8.63 | 8.73 | 8.73 | -0.57% | 15,033,680 |
| May 15, 2026 | 8.81 | 9.04 | 8.74 | 8.78 | 8.78 | -0.11% | 18,445,950 |
| May 14, 2026 | 9.00 | 9.15 | 8.79 | 8.79 | 8.79 | -1.79% | 22,556,020 |
| May 13, 2026 | 8.93 | 8.98 | 8.88 | 8.95 | 8.95 | -0.11% | 15,146,010 |
| May 12, 2026 | 9.17 | 9.19 | 8.92 | 8.96 | 8.96 | -2.29% | 18,452,900 |
| May 11, 2026 | 9.21 | 9.26 | 9.12 | 9.17 | 9.17 | -0.37% | 15,505,840 |
| May 8, 2026 | 9.08 | 9.33 | 9.08 | 9.23 | 9.20 | 1.43% | 25,471,320 |
| May 7, 2026 | 9.15 | 9.18 | 9.07 | 9.10 | 9.07 | -0.22% | 15,573,000 |
| May 6, 2026 | 9.11 | 9.19 | 9.07 | 9.12 | 9.09 | 0.22% | 18,452,110 |
| Apr 30, 2026 | 8.99 | 9.16 | 8.93 | 9.10 | 9.07 | 1.00% | 19,086,360 |
| Apr 29, 2026 | 8.81 | 9.01 | 8.74 | 9.01 | 8.98 | 2.85% | 15,023,980 |
| Apr 28, 2026 | 8.98 | 8.98 | 8.72 | 8.76 | 8.74 | -2.88% | 13,170,760 |
| Apr 27, 2026 | 8.86 | 9.07 | 8.70 | 9.02 | 8.99 | 1.69% | 13,533,830 |
| Apr 24, 2026 | 8.89 | 8.96 | 8.73 | 8.87 | 8.85 | -0.45% | 11,247,840 |
| Apr 23, 2026 | 9.08 | 9.12 | 8.90 | 8.91 | 8.88 | -2.20% | 12,331,350 |
| Apr 22, 2026 | 9.00 | 9.12 | 8.90 | 9.11 | 9.08 | 0.77% | 13,135,680 |
| Apr 21, 2026 | 9.18 | 9.18 | 8.98 | 9.04 | 9.01 | -1.74% | 15,518,800 |
| Apr 20, 2026 | 9.20 | 9.26 | 9.13 | 9.20 | 9.17 | -0.11% | 18,110,650 |
| Apr 17, 2026 | 9.13 | 9.31 | 9.05 | 9.21 | 9.18 | 0.88% | 24,422,950 |
| Apr 16, 2026 | 9.08 | 9.13 | 8.97 | 9.13 | 9.10 | -0.54% | 29,171,790 |
| Apr 15, 2026 | 8.98 | 9.43 | 8.82 | 9.18 | 9.15 | 2.57% | 39,879,370 |
| Apr 14, 2026 | 8.86 | 8.96 | 8.83 | 8.95 | 8.92 | 1.59% | 14,057,290 |
| Apr 13, 2026 | 8.68 | 8.83 | 8.66 | 8.81 | 8.79 | 0.34% | 12,086,140 |
| Apr 10, 2026 | 8.74 | 8.86 | 8.66 | 8.78 | 8.76 | 2.09% | 18,002,700 |
| Apr 9, 2026 | 8.72 | 8.79 | 8.60 | 8.60 | 8.58 | -3.04% | 16,470,620 |
| Apr 8, 2026 | 8.68 | 8.87 | 8.66 | 8.87 | 8.85 | 2.78% | 22,740,570 |
| Apr 7, 2026 | 8.27 | 8.63 | 8.27 | 8.63 | 8.61 | 4.48% | 19,278,860 |
| Apr 3, 2026 | 8.45 | 8.55 | 8.25 | 8.26 | 8.24 | -2.02% | 10,883,610 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.41 | 8.43 | 8.41 | -2.99% | 11,743,400 |
| Apr 1, 2026 | 8.72 | 8.75 | 8.60 | 8.69 | 8.67 | 1.40% | 10,540,320 |
| Mar 31, 2026 | 8.68 | 8.79 | 8.56 | 8.57 | 8.55 | -1.49% | 10,582,240 |
| Mar 30, 2026 | 8.60 | 8.73 | 8.52 | 8.70 | 8.68 | -0.23% | 10,613,000 |
| Mar 27, 2026 | 8.46 | 8.74 | 8.40 | 8.72 | 8.70 | 1.75% | 11,617,600 |
| Mar 26, 2026 | 8.82 | 8.88 | 8.53 | 8.57 | 8.55 | -3.05% | 13,099,580 |
| Mar 25, 2026 | 8.75 | 8.88 | 8.70 | 8.84 | 8.82 | 1.38% | 13,917,800 |
| Mar 24, 2026 | 8.74 | 8.76 | 8.46 | 8.72 | 8.70 | 3.20% | 19,398,000 |
| Mar 23, 2026 | 8.79 | 8.83 | 8.38 | 8.45 | 8.43 | -5.69% | 23,613,550 |
| Mar 20, 2026 | 9.41 | 9.45 | 8.96 | 8.96 | 8.93 | -4.38% | 20,294,180 |
| Mar 19, 2026 | 9.45 | 9.51 | 9.32 | 9.37 | 9.34 | -2.19% | 12,066,430 |
| Mar 18, 2026 | 9.49 | 9.58 | 9.39 | 9.58 | 9.55 | 1.38% | 10,482,160 |
| Mar 17, 2026 | 9.64 | 9.70 | 9.43 | 9.45 | 9.42 | -1.77% | 13,470,670 |