JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 7.02
-0.05 (-0.71%)
Sep 30, 2026, 3:04 PM CST
SHE:002530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.08 | 7.11 | 7.02 | 7.02 | 7.02 | -0.71% | 5,834,500 |
| Sep 29, 2026 | 6.96 | 7.13 | 6.92 | 7.07 | 7.07 | 1.87% | 7,351,348 |
| Sep 28, 2026 | 7.09 | 7.09 | 6.88 | 6.94 | 6.94 | -1.28% | 7,431,599 |
| Sep 24, 2026 | 7.14 | 7.21 | 7.01 | 7.03 | 7.03 | -1.95% | 7,235,147 |
| Sep 23, 2026 | 7.32 | 7.32 | 7.13 | 7.17 | 7.17 | -1.65% | 8,136,200 |
| Sep 22, 2026 | 7.30 | 7.40 | 7.26 | 7.29 | 7.29 | 0.55% | 11,422,159 |
| Sep 21, 2026 | 7.19 | 7.26 | 7.14 | 7.25 | 7.25 | 1.40% | 6,884,000 |
| Sep 18, 2026 | 7.15 | 7.25 | 7.14 | 7.15 | 7.15 | 0.14% | 6,669,400 |
| Sep 17, 2026 | 7.12 | 7.20 | 7.08 | 7.14 | 7.14 | -0.28% | 5,226,500 |
| Sep 16, 2026 | 7.08 | 7.17 | 6.99 | 7.16 | 7.16 | 1.13% | 7,532,700 |
| Sep 15, 2026 | 7.15 | 7.20 | 7.08 | 7.08 | 7.08 | -1.39% | 5,589,750 |
| Sep 14, 2026 | 7.11 | 7.23 | 7.10 | 7.18 | 7.18 | 0.14% | 5,045,800 |
| Sep 11, 2026 | 7.27 | 7.27 | 7.07 | 7.17 | 7.17 | -1.65% | 8,978,100 |
| Sep 10, 2026 | 7.33 | 7.39 | 7.27 | 7.29 | 7.29 | -1.35% | 7,744,200 |
| Sep 9, 2026 | 7.48 | 7.51 | 7.36 | 7.39 | 7.39 | -1.60% | 10,622,200 |
| Sep 8, 2026 | 7.48 | 7.55 | 7.42 | 7.51 | 7.51 | 0.67% | 9,122,990 |
| Sep 7, 2026 | 7.50 | 7.51 | 7.39 | 7.46 | 7.46 | -0.93% | 12,276,522 |
| Sep 4, 2026 | 7.46 | 7.64 | 7.46 | 7.53 | 7.53 | 1.21% | 19,690,311 |
| Sep 3, 2026 | 7.50 | 7.60 | 7.42 | 7.44 | 7.44 | -0.93% | 10,604,660 |
| Sep 2, 2026 | 7.46 | 7.55 | 7.41 | 7.51 | 7.51 | -0.27% | 11,716,747 |
| Sep 1, 2026 | 7.39 | 7.54 | 7.34 | 7.53 | 7.53 | 1.62% | 16,710,260 |
| Aug 31, 2026 | 7.31 | 7.42 | 7.24 | 7.41 | 7.41 | 0.54% | 12,301,552 |
| Aug 28, 2026 | 7.39 | 7.43 | 7.30 | 7.37 | 7.37 | 0.27% | 9,797,697 |
| Aug 27, 2026 | 7.31 | 7.42 | 7.31 | 7.35 | 7.35 | -0.14% | 10,886,490 |
| Aug 26, 2026 | 7.32 | 7.43 | 7.26 | 7.36 | 7.36 | -0.14% | 14,322,175 |
| Aug 25, 2026 | 7.04 | 7.39 | 7.03 | 7.37 | 7.37 | 4.99% | 24,141,316 |
| Aug 24, 2026 | 7.04 | 7.13 | 6.97 | 7.02 | 7.02 | -0.43% | 6,264,452 |
| Aug 21, 2026 | 7.04 | 7.09 | 6.92 | 7.05 | 7.05 | 0.14% | 7,445,999 |
| Aug 20, 2026 | 6.98 | 7.07 | 6.92 | 7.04 | 7.04 | 1.88% | 8,478,783 |
| Aug 19, 2026 | 7.12 | 7.12 | 6.87 | 6.91 | 6.91 | -3.76% | 12,427,441 |
| Aug 18, 2026 | 7.29 | 7.29 | 7.09 | 7.18 | 7.18 | -1.64% | 15,458,816 |
| Aug 17, 2026 | 7.28 | 7.31 | 7.16 | 7.30 | 7.30 | 0.27% | 10,751,805 |
| Aug 14, 2026 | 7.35 | 7.46 | 7.19 | 7.28 | 7.28 | -1.09% | 17,242,112 |
| Aug 13, 2026 | 7.29 | 7.80 | 7.29 | 7.36 | 7.36 | 0.96% | 33,208,330 |
| Aug 12, 2026 | 7.25 | 7.32 | 7.20 | 7.29 | 7.29 | 0.55% | 8,356,485 |
| Aug 11, 2026 | 7.31 | 7.34 | 7.18 | 7.25 | 7.25 | -0.96% | 9,135,544 |
| Aug 10, 2026 | 7.21 | 7.32 | 7.14 | 7.32 | 7.32 | 1.10% | 12,890,411 |
| Aug 7, 2026 | 7.45 | 7.46 | 7.15 | 7.24 | 7.24 | -3.47% | 26,837,743 |
| Aug 6, 2026 | 7.44 | 7.61 | 7.36 | 7.50 | 7.50 | -2.34% | 34,613,659 |
| Aug 5, 2026 | 7.29 | 7.80 | 7.24 | 7.68 | 7.68 | 5.35% | 51,096,922 |
| Aug 4, 2026 | 7.24 | 7.35 | 7.20 | 7.29 | 7.29 | 0.69% | 14,572,463 |
| Aug 3, 2026 | 7.17 | 7.24 | 7.10 | 7.24 | 7.24 | 0.84% | 10,813,302 |
| 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 |