New JCM Group Co.,Ltd (SHE:300157)
China · Delayed Price · Currency is CNY 3.420
+0.070 (2.09%)
At close: Oct 23, 2026
New JCM Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.42 | 3.19 | 3.42 | 3.42 | 2.09% | 24,488,303 |
| Oct 22, 2026 | 3.43 | 3.45 | 3.35 | 3.35 | 3.35 | -2.33% | 12,756,740 |
| Oct 21, 2026 | 3.46 | 3.50 | 3.42 | 3.43 | 3.43 | -0.87% | 12,374,841 |
| Oct 20, 2026 | 3.41 | 3.47 | 3.39 | 3.46 | 3.46 | 0.87% | 11,817,401 |
| Oct 19, 2026 | 3.50 | 3.50 | 3.37 | 3.43 | 3.43 | -0.58% | 13,615,700 |
| Oct 16, 2026 | 3.46 | 3.53 | 3.42 | 3.45 | 3.45 | 0.29% | 14,330,200 |
| Oct 15, 2026 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -3.37% | 18,349,390 |
| Oct 14, 2026 | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -1.39% | 14,023,600 |
| Oct 13, 2026 | 3.59 | 3.64 | 3.52 | 3.61 | 3.61 | 0.56% | 17,974,200 |
| Oct 12, 2026 | 3.70 | 3.71 | 3.59 | 3.59 | 3.59 | -3.49% | 14,799,000 |
| Oct 9, 2026 | 3.69 | 3.73 | 3.56 | 3.72 | 3.72 | 1.09% | 24,159,863 |
| Oct 8, 2026 | 3.60 | 3.70 | 3.59 | 3.68 | 3.68 | 2.22% | 21,813,318 |
| Sep 30, 2026 | 3.61 | 3.63 | 3.56 | 3.60 | 3.60 | - | 13,718,722 |
| Sep 29, 2026 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | - | 11,036,730 |
| Sep 28, 2026 | 3.65 | 3.66 | 3.56 | 3.60 | 3.60 | -1.37% | 15,090,937 |
| Sep 24, 2026 | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | -1.08% | 13,919,385 |
| Sep 23, 2026 | 3.81 | 3.82 | 3.68 | 3.69 | 3.69 | -3.66% | 27,327,970 |
| Sep 22, 2026 | 3.87 | 3.88 | 3.81 | 3.83 | 3.83 | -1.03% | 19,337,890 |
| Sep 21, 2026 | 3.79 | 3.88 | 3.77 | 3.87 | 3.87 | 2.11% | 18,733,481 |
| Sep 18, 2026 | 3.74 | 3.81 | 3.73 | 3.79 | 3.79 | 1.34% | 20,014,895 |
| Sep 17, 2026 | 3.80 | 3.86 | 3.71 | 3.74 | 3.74 | -2.86% | 26,956,100 |
| Sep 16, 2026 | 3.81 | 3.88 | 3.78 | 3.85 | 3.85 | 1.05% | 20,242,885 |
| Sep 15, 2026 | 3.99 | 4.00 | 3.80 | 3.81 | 3.81 | -3.79% | 30,664,789 |
| Sep 14, 2026 | 3.99 | 4.09 | 3.94 | 3.96 | 3.96 | -0.50% | 27,579,678 |
| Sep 11, 2026 | 4.21 | 4.23 | 3.95 | 3.98 | 3.98 | -2.69% | 44,300,120 |
| Sep 10, 2026 | 4.23 | 4.27 | 4.07 | 4.09 | 4.09 | -1.45% | 31,225,963 |
| Sep 9, 2026 | 4.25 | 4.26 | 4.11 | 4.15 | 4.15 | -2.58% | 32,015,339 |
| Sep 8, 2026 | 4.05 | 4.27 | 4.04 | 4.26 | 4.26 | 4.67% | 44,909,772 |
| Sep 7, 2026 | 4.09 | 4.09 | 4.01 | 4.07 | 4.07 | 0.74% | 22,186,310 |
| Sep 4, 2026 | 4.01 | 4.12 | 4.01 | 4.04 | 4.04 | 0.50% | 39,972,480 |
| Sep 3, 2026 | 4.15 | 4.19 | 4.01 | 4.02 | 4.02 | -3.83% | 70,064,100 |
| Sep 2, 2026 | 4.28 | 4.44 | 4.16 | 4.18 | 4.18 | 0.48% | 107,722,774 |
| Sep 1, 2026 | 4.15 | 4.22 | 4.14 | 4.16 | 4.16 | 0.24% | 27,746,479 |
| Aug 31, 2026 | 4.13 | 4.17 | 4.06 | 4.15 | 4.15 | 0.97% | 25,801,480 |
| Aug 28, 2026 | 4.05 | 4.13 | 4.03 | 4.11 | 4.11 | 1.23% | 27,331,600 |
| Aug 27, 2026 | 4.00 | 4.09 | 3.95 | 4.06 | 4.06 | 1.00% | 32,807,022 |
| Aug 26, 2026 | 3.97 | 4.04 | 3.90 | 4.02 | 4.02 | 0.25% | 29,019,556 |
| Aug 25, 2026 | 3.82 | 4.03 | 3.79 | 4.01 | 4.01 | 4.97% | 49,094,677 |
| Aug 24, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | -3.78% | 26,534,818 |
| Aug 21, 2026 | 3.83 | 3.99 | 3.76 | 3.97 | 3.97 | 3.39% | 33,957,116 |
| Aug 20, 2026 | 3.84 | 3.90 | 3.80 | 3.84 | 3.84 | 0.52% | 20,720,266 |
| Aug 19, 2026 | 3.99 | 4.06 | 3.82 | 3.82 | 3.82 | -5.68% | 37,329,484 |
| Aug 18, 2026 | 4.04 | 4.13 | 4.00 | 4.05 | 4.05 | 1.25% | 39,491,162 |
| Aug 17, 2026 | 3.96 | 4.04 | 3.92 | 4.00 | 4.00 | - | 31,206,368 |
| Aug 14, 2026 | 4.11 | 4.11 | 3.91 | 4.00 | 4.00 | -3.38% | 52,752,424 |
| Aug 13, 2026 | 4.27 | 4.28 | 4.14 | 4.14 | 4.14 | -3.50% | 54,547,740 |
| Aug 12, 2026 | 4.42 | 4.43 | 4.27 | 4.29 | 4.29 | -2.05% | 51,285,201 |
| Aug 11, 2026 | 4.50 | 4.68 | 4.35 | 4.38 | 4.38 | 0.23% | 83,084,040 |
| Aug 10, 2026 | 4.18 | 4.38 | 4.16 | 4.37 | 4.37 | 4.55% | 70,004,700 |
| Aug 7, 2026 | 4.28 | 4.30 | 4.08 | 4.18 | 4.18 | -1.65% | 55,020,615 |