New JCM Group Co.,Ltd (SHE:300157)
China · Delayed Price · Currency is CNY 5.32
-0.16 (-2.92%)
Last updated: Aug 26, 2025
New JCM Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.25 | 5.30 | 5.16 | 5.20 | - | -1.89% | 40,082,602 |
| Aug 26, 2025 | 5.43 | 5.44 | 5.28 | 5.30 | - | -3.28% | 62,655,581 |
| Aug 25, 2025 | 5.58 | 5.59 | 5.42 | 5.48 | - | -2.32% | 81,323,323 |
| Aug 22, 2025 | 5.43 | 5.77 | 5.32 | 5.61 | - | 0.90% | 126,499,708 |
| Aug 21, 2025 | 5.45 | 5.88 | 5.22 | 5.56 | - | 5.90% | 162,833,170 |
| Aug 20, 2025 | 5.12 | 5.28 | 5.10 | 5.25 | - | 2.14% | 79,292,305 |
| Aug 19, 2025 | 5.20 | 5.20 | 5.11 | 5.14 | - | -0.58% | 60,883,612 |
| Aug 18, 2025 | 5.00 | 5.25 | 4.99 | 5.17 | - | 4.44% | 94,353,548 |
| Aug 15, 2025 | 4.83 | 4.95 | 4.82 | 4.95 | - | 2.70% | 36,219,993 |
| Aug 14, 2025 | 4.95 | 4.99 | 4.81 | 4.82 | - | -2.43% | 47,324,980 |
| Aug 13, 2025 | 5.01 | 5.02 | 4.92 | 4.94 | - | -1.20% | 45,171,916 |
| Aug 12, 2025 | 4.95 | 5.02 | 4.94 | 5.00 | - | 0.81% | 47,459,836 |
| Aug 11, 2025 | 4.92 | 4.97 | 4.88 | 4.96 | - | 0.40% | 35,835,541 |
| Aug 8, 2025 | 5.00 | 5.01 | 4.92 | 4.94 | - | -1.40% | 42,643,721 |
| Aug 7, 2025 | 4.91 | 5.05 | 4.90 | 5.01 | - | 2.24% | 65,263,721 |
| Aug 6, 2025 | 4.83 | 4.91 | 4.80 | 4.90 | - | 1.03% | 45,686,117 |
| Aug 5, 2025 | 4.77 | 4.87 | 4.76 | 4.85 | - | 1.46% | 38,812,907 |
| Aug 4, 2025 | 4.70 | 4.80 | 4.55 | 4.78 | - | 0.21% | 43,219,349 |
| Aug 1, 2025 | 4.91 | 4.92 | 4.75 | 4.77 | - | -4.02% | 66,419,397 |
| Jul 31, 2025 | 5.06 | 5.10 | 4.92 | 4.97 | - | -4.79% | 104,978,137 |
| Jul 30, 2025 | 4.88 | 5.36 | 4.85 | 5.22 | - | 8.07% | 177,120,950 |
| Jul 29, 2025 | 4.84 | 4.89 | 4.77 | 4.83 | - | -0.41% | 33,836,400 |
| Jul 28, 2025 | 4.81 | 4.88 | 4.80 | 4.85 | - | 0.62% | 28,791,401 |
| Jul 25, 2025 | 4.83 | 4.85 | 4.77 | 4.82 | - | -0.41% | 24,303,200 |
| Jul 24, 2025 | 4.77 | 4.84 | 4.74 | 4.84 | - | 2.11% | 37,935,800 |
| Jul 23, 2025 | 4.87 | 4.89 | 4.74 | 4.74 | - | -2.67% | 41,176,558 |
| Jul 22, 2025 | 4.97 | 4.99 | 4.84 | 4.87 | - | -1.02% | 49,067,600 |
| Jul 21, 2025 | 4.93 | 4.95 | 4.86 | 4.92 | - | -0.20% | 42,192,842 |
| Jul 18, 2025 | 4.86 | 4.93 | 4.84 | 4.93 | - | 1.86% | 48,059,342 |
| Jul 17, 2025 | 4.80 | 4.85 | 4.75 | 4.84 | - | 0.83% | 31,172,800 |
| Jul 16, 2025 | 4.80 | 4.84 | 4.75 | 4.80 | - | 0.21% | 29,200,400 |
| Jul 15, 2025 | 4.90 | 4.93 | 4.74 | 4.79 | - | -2.44% | 42,252,100 |
| Jul 14, 2025 | 4.89 | 4.95 | 4.87 | 4.91 | - | - | 31,160,703 |
| Jul 11, 2025 | 4.86 | 4.93 | 4.77 | 4.91 | - | 0.41% | 48,415,400 |
| Jul 10, 2025 | 4.88 | 4.98 | 4.86 | 4.89 | - | -0.20% | 40,730,700 |
| Jul 9, 2025 | 5.00 | 5.01 | 4.88 | 4.90 | - | -2.20% | 56,384,373 |
| Jul 8, 2025 | 4.97 | 5.01 | 4.94 | 5.01 | - | 0.80% | 50,718,644 |
| Jul 7, 2025 | 4.90 | 4.98 | 4.81 | 4.97 | - | 0.61% | 49,087,644 |
| Jul 4, 2025 | 5.01 | 5.05 | 4.91 | 4.94 | - | -1.98% | 57,729,858 |
| Jul 3, 2025 | 5.11 | 5.17 | 5.00 | 5.04 | - | -2.14% | 76,564,358 |
| Jul 2, 2025 | 5.20 | 5.31 | 5.08 | 5.15 | - | - | 117,696,859 |
| Jul 1, 2025 | 5.33 | 5.36 | 5.07 | 5.15 | - | -1.72% | 102,596,753 |
| Jun 30, 2025 | 4.90 | 5.35 | 4.85 | 5.24 | - | 6.94% | 154,296,187 |
| Jun 27, 2025 | 4.95 | 4.98 | 4.82 | 4.90 | - | -4.48% | 99,788,438 |
| Jun 26, 2025 | 4.86 | 5.32 | 4.85 | 5.13 | - | 4.91% | 175,987,294 |
| Jun 25, 2025 | 5.00 | 5.08 | 4.81 | 4.89 | - | -6.32% | 151,763,235 |
| Jun 24, 2025 | 5.40 | 5.70 | 5.18 | 5.22 | - | -15.12% | 257,458,355 |
| Jun 23, 2025 | 5.82 | 6.38 | 5.70 | 6.15 | - | 13.05% | 239,319,832 |
| Jun 20, 2025 | 5.77 | 5.96 | 5.36 | 5.44 | - | -10.67% | 167,604,287 |
| Jun 19, 2025 | 5.56 | 6.49 | 5.08 | 6.09 | - | 8.75% | 266,918,911 |