JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 7.37
+0.35 (4.99%)
Aug 25, 2026, 3:04 PM CST
SHE:002530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |