New JCM Group Co.,Ltd (SHE:300157)
China · Delayed Price · Currency is CNY 4.260
0.00 (0.00%)
At close: Aug 3, 2026
New JCM Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.13 | 4.28 | 4.09 | 4.26 | 4.26 | -0.93% | 63,883,112 |
| Jul 30, 2026 | 4.23 | 4.40 | 4.13 | 4.30 | 4.30 | 3.37% | 87,715,273 |
| Jul 29, 2026 | 4.20 | 4.30 | 4.08 | 4.16 | 4.16 | - | 51,063,540 |
| Jul 28, 2026 | 4.18 | 4.24 | 4.10 | 4.16 | 4.16 | -1.89% | 61,661,652 |
| Jul 27, 2026 | 3.97 | 4.26 | 3.82 | 4.24 | 4.24 | - | 94,994,997 |
| Jul 24, 2026 | 4.65 | 4.73 | 4.22 | 4.24 | 4.24 | -7.42% | 107,531,367 |
| Jul 23, 2026 | 4.34 | 4.88 | 4.29 | 4.58 | 4.58 | 4.57% | 140,681,527 |
| Jul 22, 2026 | 4.16 | 4.39 | 4.13 | 4.38 | 4.38 | 5.04% | 111,687,162 |
| Jul 21, 2026 | 4.15 | 4.19 | 3.81 | 4.17 | 4.17 | -4.58% | 116,124,323 |
| Jul 20, 2026 | 4.12 | 4.45 | 4.12 | 4.37 | 4.37 | 5.81% | 157,996,545 |
| Jul 17, 2026 | 3.70 | 4.40 | 3.69 | 4.13 | 4.13 | 11.92% | 156,293,409 |
| Jul 16, 2026 | 3.91 | 3.93 | 3.69 | 3.69 | 3.69 | -7.75% | 68,690,300 |
| Jul 15, 2026 | 4.14 | 4.16 | 3.91 | 4.00 | 4.00 | -5.66% | 104,463,800 |
| Jul 14, 2026 | 3.91 | 4.31 | 3.87 | 4.24 | 4.24 | 11.58% | 142,110,400 |
| Jul 13, 2026 | 3.99 | 4.11 | 3.78 | 3.80 | 3.80 | -2.56% | 75,527,700 |
| Jul 10, 2026 | 3.71 | 4.04 | 3.59 | 3.90 | 3.90 | 1.04% | 92,378,691 |
| Jul 9, 2026 | 3.66 | 3.98 | 3.60 | 3.86 | 3.86 | 6.93% | 96,351,398 |
| Jul 8, 2026 | 3.73 | 3.75 | 3.59 | 3.61 | 3.61 | -1.10% | 33,360,600 |
| Jul 7, 2026 | 3.77 | 4.02 | 3.65 | 3.65 | 3.65 | -3.95% | 35,804,700 |
| Jul 6, 2026 | 3.87 | 3.90 | 3.75 | 3.80 | 3.80 | -1.04% | 23,860,590 |
| Jul 3, 2026 | 3.79 | 3.88 | 3.75 | 3.84 | 3.84 | 1.32% | 26,447,070 |
| Jul 2, 2026 | 3.73 | 3.99 | 3.73 | 3.79 | 3.79 | 0.53% | 38,493,400 |
| Jul 1, 2026 | 3.72 | 3.83 | 3.67 | 3.77 | 3.77 | 2.17% | 35,239,910 |
| Jun 30, 2026 | 3.70 | 3.75 | 3.63 | 3.69 | 3.69 | 0.27% | 20,066,770 |
| Jun 29, 2026 | 3.69 | 3.77 | 3.59 | 3.68 | 3.68 | -0.54% | 23,072,070 |
| Jun 26, 2026 | 3.82 | 3.83 | 3.64 | 3.70 | 3.70 | -2.89% | 26,360,500 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.76 | 3.81 | 3.81 | -2.31% | 24,026,150 |
| Jun 24, 2026 | 4.06 | 4.08 | 3.86 | 3.90 | 3.90 | -4.41% | 29,837,650 |
| Jun 23, 2026 | 4.02 | 4.20 | 4.02 | 4.08 | 4.08 | 0.49% | 31,383,480 |
| Jun 22, 2026 | 4.08 | 4.08 | 3.89 | 4.06 | 4.06 | 0.25% | 29,755,960 |
| Jun 18, 2026 | 4.06 | 4.09 | 3.95 | 4.05 | 4.05 | -0.25% | 28,968,400 |
| Jun 17, 2026 | 4.17 | 4.17 | 4.03 | 4.06 | 4.06 | -2.87% | 30,912,890 |
| Jun 16, 2026 | 4.21 | 4.22 | 4.04 | 4.18 | 4.18 | - | 38,552,280 |
| Jun 15, 2026 | 4.18 | 4.30 | 4.09 | 4.18 | 4.18 | - | 50,144,800 |
| Jun 12, 2026 | 4.21 | 4.26 | 4.04 | 4.18 | 4.18 | -0.71% | 78,632,310 |
| Jun 11, 2026 | 4.43 | 4.64 | 4.17 | 4.21 | 4.21 | 1.45% | 100,295,700 |
| Jun 10, 2026 | 4.23 | 4.27 | 4.10 | 4.15 | 4.15 | -2.81% | 27,585,940 |
| Jun 9, 2026 | 4.38 | 4.41 | 4.19 | 4.27 | 4.27 | -3.39% | 40,806,771 |
| Jun 8, 2026 | 4.37 | 4.63 | 4.35 | 4.42 | 4.42 | - | 46,622,350 |
| Jun 5, 2026 | 4.44 | 4.51 | 4.34 | 4.42 | 4.42 | -0.45% | 25,179,700 |
| Jun 4, 2026 | 4.56 | 4.59 | 4.39 | 4.44 | 4.44 | -4.10% | 27,694,700 |
| Jun 3, 2026 | 4.55 | 4.66 | 4.50 | 4.63 | 4.63 | 1.09% | 24,787,440 |
| Jun 2, 2026 | 4.71 | 4.74 | 4.47 | 4.58 | 4.58 | -2.14% | 21,039,190 |
| Jun 1, 2026 | 4.57 | 4.76 | 4.54 | 4.68 | 4.68 | 2.18% | 25,219,720 |
| May 29, 2026 | 4.77 | 4.77 | 4.52 | 4.58 | 4.58 | -3.17% | 27,000,250 |
| May 28, 2026 | 4.60 | 4.77 | 4.57 | 4.73 | 4.73 | 3.28% | 30,295,130 |
| May 27, 2026 | 4.73 | 4.73 | 4.50 | 4.58 | 4.58 | -2.76% | 31,841,280 |
| May 26, 2026 | 4.81 | 4.81 | 4.66 | 4.71 | 4.71 | -2.48% | 30,493,710 |
| May 25, 2026 | 5.00 | 5.05 | 4.79 | 4.83 | 4.83 | -4.36% | 34,453,900 |
| May 22, 2026 | 5.03 | 5.08 | 4.95 | 5.05 | 5.05 | 1.61% | 28,160,850 |