New JCM Group Co.,Ltd (SHE:300157)
China · Delayed Price · Currency is CNY 6.60
-0.25 (-3.65%)
At close: Mar 23, 2026
New JCM Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.69 | 6.93 | 6.55 | 6.60 | 6.60 | -3.65% | 80,413,870 |
| Mar 20, 2026 | 7.12 | 7.24 | 6.75 | 6.85 | 6.85 | -10.81% | 118,483,200 |
| Mar 19, 2026 | 7.73 | 7.95 | 7.40 | 7.68 | 7.68 | 5.35% | 176,710,700 |
| Mar 18, 2026 | 7.23 | 7.31 | 7.03 | 7.29 | 7.29 | -0.14% | 73,188,280 |
| Mar 17, 2026 | 7.36 | 7.55 | 7.22 | 7.30 | 7.30 | -2.28% | 97,099,142 |
| Mar 16, 2026 | 7.36 | 7.81 | 7.34 | 7.47 | 7.47 | 1.08% | 104,136,808 |
| Mar 13, 2026 | 7.80 | 7.96 | 7.35 | 7.39 | 7.39 | -3.40% | 110,958,300 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.56 | 7.65 | 7.65 | -2.92% | 124,499,700 |
| Mar 11, 2026 | 7.82 | 8.03 | 7.75 | 7.88 | 7.88 | -0.51% | 137,235,000 |
| Mar 10, 2026 | 7.57 | 8.07 | 7.49 | 7.92 | 7.92 | -3.06% | 176,157,100 |
| Mar 9, 2026 | 9.12 | 9.30 | 8.15 | 8.17 | 8.17 | 1.74% | 238,105,200 |
| Mar 6, 2026 | 8.36 | 8.55 | 7.95 | 8.03 | 8.03 | -5.08% | 155,861,600 |
| Mar 5, 2026 | 8.86 | 9.09 | 8.14 | 8.46 | 8.46 | -7.94% | 217,250,700 |
| Mar 4, 2026 | 9.20 | 10.02 | 8.21 | 9.19 | 9.19 | -8.74% | 258,851,519 |
| Mar 3, 2026 | 9.23 | 10.07 | 8.74 | 10.07 | 10.07 | 20.02% | 260,416,500 |
| Mar 2, 2026 | 7.90 | 8.39 | 7.50 | 8.39 | 8.39 | 20.03% | 246,869,100 |
| Feb 27, 2026 | 7.14 | 7.68 | 6.87 | 6.99 | 6.99 | 0.87% | 181,726,405 |
| Feb 26, 2026 | 6.78 | 7.18 | 6.78 | 6.93 | 6.93 | -1.00% | 163,790,902 |
| Feb 25, 2026 | 6.86 | 7.26 | 6.66 | 7.00 | 7.00 | 3.55% | 274,690,600 |
| Feb 24, 2026 | 5.83 | 6.76 | 5.83 | 6.76 | 6.76 | 20.07% | 123,272,600 |
| Feb 13, 2026 | 5.83 | 5.85 | 5.61 | 5.63 | 5.63 | -2.43% | 54,826,310 |
| Feb 12, 2026 | 5.90 | 6.10 | 5.74 | 5.77 | 5.77 | -2.04% | 65,684,890 |
| Feb 11, 2026 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | -1.83% | 69,012,590 |
| Feb 10, 2026 | 6.09 | 6.22 | 5.99 | 6.00 | 6.00 | -2.28% | 100,136,900 |
| Feb 9, 2026 | 6.27 | 6.38 | 6.11 | 6.14 | 6.14 | -3.00% | 145,124,600 |
| Feb 6, 2026 | 6.07 | 6.58 | 5.85 | 6.33 | 6.33 | 4.80% | 175,235,000 |
| Feb 5, 2026 | 6.00 | 6.42 | 6.00 | 6.04 | 6.04 | -1.47% | 162,252,745 |
| Feb 4, 2026 | 5.51 | 6.41 | 5.45 | 6.13 | 6.13 | 12.48% | 198,251,500 |
| Feb 3, 2026 | 5.31 | 5.53 | 5.29 | 5.45 | 5.45 | 3.02% | 79,104,320 |
| Feb 2, 2026 | 5.13 | 5.49 | 5.11 | 5.29 | 5.29 | -6.87% | 116,420,600 |
| Jan 30, 2026 | 6.00 | 6.10 | 5.47 | 5.68 | 5.68 | -10.41% | 190,401,978 |
| Jan 29, 2026 | 5.61 | 6.48 | 5.46 | 6.34 | 6.34 | 14.65% | 239,572,782 |
| Jan 28, 2026 | 5.32 | 5.70 | 5.27 | 5.53 | 5.53 | 5.74% | 156,507,800 |
| Jan 27, 2026 | 5.21 | 5.40 | 5.15 | 5.23 | 5.23 | -2.24% | 64,009,500 |
| Jan 26, 2026 | 5.18 | 5.40 | 5.16 | 5.35 | 5.35 | 4.29% | 103,919,276 |
| Jan 23, 2026 | 5.11 | 5.17 | 5.07 | 5.13 | 5.13 | -0.19% | 48,698,740 |
| Jan 22, 2026 | 4.94 | 5.20 | 4.92 | 5.14 | 5.14 | 3.84% | 73,716,050 |
| Jan 21, 2026 | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | 1.23% | 29,198,570 |
| Jan 20, 2026 | 4.89 | 4.91 | 4.80 | 4.89 | 4.89 | -0.20% | 26,245,280 |
| Jan 19, 2026 | 4.86 | 4.93 | 4.81 | 4.90 | 4.90 | 0.82% | 26,714,170 |
| Jan 16, 2026 | 4.99 | 4.99 | 4.82 | 4.86 | 4.86 | -2.99% | 50,360,700 |
| Jan 15, 2026 | 5.00 | 5.10 | 4.94 | 5.01 | 5.01 | -1.96% | 53,657,810 |
| Jan 14, 2026 | 4.97 | 5.24 | 4.93 | 5.11 | 5.11 | 2.82% | 88,795,230 |
| Jan 13, 2026 | 4.95 | 5.13 | 4.92 | 4.97 | 4.97 | 0.40% | 74,441,810 |
| Jan 12, 2026 | 4.82 | 4.95 | 4.78 | 4.95 | 4.95 | 2.27% | 53,134,329 |
| Jan 9, 2026 | 4.81 | 4.93 | 4.78 | 4.84 | 4.84 | 2.33% | 47,696,767 |
| Jan 8, 2026 | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | 1.28% | 31,366,100 |
| Jan 7, 2026 | 4.69 | 4.69 | 4.59 | 4.67 | 4.67 | -0.64% | 34,784,590 |
| Jan 6, 2026 | 4.62 | 4.72 | 4.60 | 4.70 | 4.70 | 1.29% | 33,801,090 |
| Jan 5, 2026 | 4.72 | 4.77 | 4.60 | 4.64 | 4.64 | 2.20% | 31,410,440 |