JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China · Delayed Price · Currency is CNY 9.23
+0.13 (1.43%)
May 8, 2026, 3:04 PM CST
SHE:002530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.08 | 9.33 | 9.08 | 9.23 | 9.23 | 1.43% | 25,471,320 |
| May 7, 2026 | 9.15 | 9.18 | 9.07 | 9.10 | 9.10 | -0.22% | 15,573,003 |
| May 6, 2026 | 9.11 | 9.19 | 9.07 | 9.12 | 9.12 | 0.22% | 18,452,110 |
| Apr 30, 2026 | 8.99 | 9.16 | 8.93 | 9.10 | 9.10 | 1.00% | 19,086,362 |
| Apr 29, 2026 | 8.81 | 9.01 | 8.74 | 9.01 | 9.01 | 2.85% | 15,023,980 |
| Apr 28, 2026 | 8.98 | 8.98 | 8.72 | 8.76 | 8.76 | -2.88% | 13,170,760 |
| Apr 27, 2026 | 8.86 | 9.07 | 8.70 | 9.02 | 9.02 | 1.69% | 13,533,830 |
| Apr 24, 2026 | 8.89 | 8.96 | 8.73 | 8.87 | 8.87 | -0.45% | 11,247,840 |
| Apr 23, 2026 | 9.08 | 9.12 | 8.90 | 8.91 | 8.91 | -2.20% | 12,331,350 |
| Apr 22, 2026 | 9.00 | 9.12 | 8.90 | 9.11 | 9.11 | 0.77% | 13,135,680 |
| Apr 21, 2026 | 9.18 | 9.18 | 8.98 | 9.04 | 9.04 | -1.74% | 15,518,800 |
| Apr 20, 2026 | 9.20 | 9.26 | 9.13 | 9.20 | 9.20 | -0.11% | 18,110,650 |
| Apr 17, 2026 | 9.13 | 9.31 | 9.05 | 9.21 | 9.21 | 0.88% | 24,422,950 |
| Apr 16, 2026 | 9.08 | 9.13 | 8.97 | 9.13 | 9.13 | -0.54% | 29,171,790 |
| Apr 15, 2026 | 8.98 | 9.43 | 8.82 | 9.18 | 9.18 | 2.57% | 39,879,370 |
| Apr 14, 2026 | 8.86 | 8.96 | 8.83 | 8.95 | 8.95 | 1.59% | 14,057,290 |
| Apr 13, 2026 | 8.68 | 8.83 | 8.66 | 8.81 | 8.81 | 0.34% | 12,086,140 |
| Apr 10, 2026 | 8.74 | 8.86 | 8.66 | 8.78 | 8.78 | 2.09% | 18,002,700 |
| Apr 9, 2026 | 8.72 | 8.79 | 8.60 | 8.60 | 8.60 | -3.04% | 16,470,620 |
| Apr 8, 2026 | 8.68 | 8.87 | 8.66 | 8.87 | 8.87 | 2.78% | 22,740,570 |
| Apr 7, 2026 | 8.27 | 8.63 | 8.27 | 8.63 | 8.63 | 4.48% | 19,278,860 |
| Apr 3, 2026 | 8.45 | 8.55 | 8.25 | 8.26 | 8.26 | -2.02% | 10,883,610 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.41 | 8.43 | 8.43 | -2.99% | 11,743,400 |
| Apr 1, 2026 | 8.72 | 8.75 | 8.60 | 8.69 | 8.69 | 1.40% | 10,540,320 |
| Mar 31, 2026 | 8.68 | 8.79 | 8.56 | 8.57 | 8.57 | -1.49% | 10,582,240 |
| Mar 30, 2026 | 8.60 | 8.73 | 8.52 | 8.70 | 8.70 | -0.23% | 10,613,000 |
| Mar 27, 2026 | 8.46 | 8.74 | 8.40 | 8.72 | 8.72 | 1.75% | 11,617,600 |
| Mar 26, 2026 | 8.82 | 8.88 | 8.53 | 8.57 | 8.57 | -3.05% | 13,099,580 |
| Mar 25, 2026 | 8.75 | 8.88 | 8.70 | 8.84 | 8.84 | 1.38% | 13,917,800 |
| Mar 24, 2026 | 8.74 | 8.76 | 8.46 | 8.72 | 8.72 | 3.20% | 19,398,000 |
| Mar 23, 2026 | 8.79 | 8.83 | 8.38 | 8.45 | 8.45 | -5.69% | 23,613,550 |
| Mar 20, 2026 | 9.41 | 9.45 | 8.96 | 8.96 | 8.96 | -4.38% | 20,294,180 |
| Mar 19, 2026 | 9.45 | 9.51 | 9.32 | 9.37 | 9.37 | -2.19% | 12,066,439 |
| Mar 18, 2026 | 9.49 | 9.58 | 9.39 | 9.58 | 9.58 | 1.38% | 10,482,160 |
| Mar 17, 2026 | 9.64 | 9.70 | 9.43 | 9.45 | 9.45 | -1.77% | 13,470,672 |
| Mar 16, 2026 | 9.50 | 9.67 | 9.46 | 9.62 | 9.62 | 1.26% | 14,813,570 |
| Mar 13, 2026 | 9.76 | 9.76 | 9.47 | 9.50 | 9.50 | -3.16% | 16,690,800 |
| Mar 12, 2026 | 9.78 | 9.88 | 9.75 | 9.81 | 9.81 | 0.10% | 15,074,850 |
| Mar 11, 2026 | 9.77 | 9.84 | 9.74 | 9.80 | 9.80 | 0.20% | 12,988,960 |
| Mar 10, 2026 | 9.72 | 9.88 | 9.67 | 9.78 | 9.78 | 1.66% | 15,513,110 |
| Mar 9, 2026 | 9.50 | 9.66 | 9.38 | 9.62 | 9.62 | -0.21% | 17,106,870 |
| Mar 6, 2026 | 9.49 | 9.64 | 9.45 | 9.64 | 9.64 | 0.84% | 11,957,572 |
| Mar 5, 2026 | 9.48 | 9.66 | 9.47 | 9.56 | 9.56 | 2.91% | 22,003,820 |
| Mar 4, 2026 | 9.34 | 9.45 | 9.21 | 9.29 | 9.29 | -1.90% | 20,387,547 |
| Mar 3, 2026 | 9.88 | 9.96 | 9.44 | 9.47 | 9.47 | -3.96% | 26,873,000 |
| Mar 2, 2026 | 10.21 | 10.26 | 9.83 | 9.86 | 9.86 | -5.74% | 43,127,300 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.36 | 10.46 | 10.46 | 0.29% | 19,842,870 |
| Feb 26, 2026 | 10.51 | 10.55 | 10.38 | 10.43 | 10.43 | -0.57% | 18,354,600 |
| Feb 25, 2026 | 10.40 | 10.54 | 10.35 | 10.49 | 10.49 | 1.06% | 21,578,000 |
| Feb 24, 2026 | 10.51 | 10.55 | 10.30 | 10.38 | 10.38 | -0.48% | 17,828,000 |