JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 6.71
+0.13 (1.98%)
Jul 10, 2026, 3:04 PM CST
SHE:002530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |