New JCM Group Co.,Ltd (SHE:300157)
China · Delayed Price · Currency is CNY 4.710
-0.120 (-2.48%)
May 26, 2026, 4:00 PM EDT
New JCM Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.33 | 5.34 | 4.96 | 4.97 | 4.97 | -7.45% | 47,359,150 |
| May 20, 2026 | 5.33 | 5.50 | 5.32 | 5.37 | 5.37 | -0.19% | 32,226,460 |
| May 19, 2026 | 5.43 | 5.45 | 5.25 | 5.38 | 5.38 | -2.18% | 35,927,620 |
| May 18, 2026 | 5.39 | 5.56 | 5.37 | 5.50 | 5.50 | 2.42% | 42,229,650 |
| May 15, 2026 | 5.40 | 5.45 | 5.28 | 5.37 | 5.37 | -0.56% | 28,946,900 |
| May 14, 2026 | 5.56 | 5.63 | 5.40 | 5.40 | 5.40 | -2.88% | 30,127,110 |
| May 13, 2026 | 5.46 | 5.61 | 5.40 | 5.56 | 5.56 | 2.39% | 37,065,480 |
| May 12, 2026 | 5.74 | 5.75 | 5.39 | 5.43 | 5.43 | -5.40% | 52,007,880 |
| May 11, 2026 | 5.88 | 5.95 | 5.73 | 5.74 | 5.74 | -1.71% | 48,862,740 |
| May 8, 2026 | 5.66 | 5.86 | 5.66 | 5.84 | 5.84 | 3.73% | 58,451,010 |
| May 7, 2026 | 5.70 | 5.73 | 5.58 | 5.63 | 5.63 | -1.57% | 35,185,920 |
| May 6, 2026 | 5.74 | 5.76 | 5.66 | 5.72 | 5.72 | -0.17% | 32,875,720 |
| Apr 30, 2026 | 5.75 | 5.83 | 5.67 | 5.73 | 5.73 | 0.17% | 33,063,210 |
| Apr 29, 2026 | 5.77 | 5.80 | 5.62 | 5.72 | 5.72 | -3.05% | 54,300,070 |
| Apr 28, 2026 | 5.94 | 6.00 | 5.83 | 5.90 | 5.90 | -1.17% | 32,156,790 |
| Apr 27, 2026 | 5.85 | 6.03 | 5.79 | 5.97 | 5.97 | 0.84% | 34,972,450 |
| Apr 24, 2026 | 6.17 | 6.17 | 5.85 | 5.92 | 5.92 | -4.05% | 46,288,050 |
| Apr 23, 2026 | 6.10 | 6.21 | 6.04 | 6.17 | 6.17 | 0.65% | 37,895,160 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.09 | 6.13 | 6.13 | -1.76% | 31,709,330 |
| Apr 21, 2026 | 6.35 | 6.41 | 6.18 | 6.24 | 6.24 | -2.19% | 33,399,200 |
| Apr 20, 2026 | 6.30 | 6.41 | 6.26 | 6.38 | 6.38 | 0.95% | 28,435,900 |
| Apr 17, 2026 | 6.36 | 6.39 | 6.23 | 6.32 | 6.32 | -1.10% | 31,711,180 |
| Apr 16, 2026 | 6.39 | 6.41 | 6.23 | 6.39 | 6.39 | 0.47% | 30,542,090 |
| Apr 15, 2026 | 6.42 | 6.52 | 6.34 | 6.36 | 6.36 | -2.00% | 37,033,780 |
| Apr 14, 2026 | 6.61 | 6.64 | 6.39 | 6.49 | 6.49 | -2.26% | 46,316,540 |
| Apr 13, 2026 | 6.69 | 6.73 | 6.40 | 6.64 | 6.64 | 1.37% | 53,192,040 |
| Apr 10, 2026 | 6.58 | 6.63 | 6.44 | 6.55 | 6.55 | -0.15% | 42,503,880 |
| Apr 9, 2026 | 6.50 | 6.67 | 6.42 | 6.56 | 6.56 | 0.15% | 51,601,127 |
| Apr 8, 2026 | 6.25 | 6.55 | 6.15 | 6.55 | 6.55 | 2.02% | 60,761,130 |
| Apr 7, 2026 | 6.16 | 6.44 | 6.01 | 6.42 | 6.42 | 4.05% | 53,936,550 |
| Apr 3, 2026 | 6.55 | 6.62 | 6.16 | 6.17 | 6.17 | -5.95% | 65,877,410 |
| Apr 2, 2026 | 6.50 | 6.68 | 6.47 | 6.56 | 6.56 | 0.92% | 71,395,880 |
| Apr 1, 2026 | 6.60 | 6.63 | 6.47 | 6.50 | 6.50 | 0.15% | 46,095,460 |
| Mar 31, 2026 | 6.56 | 6.78 | 6.47 | 6.49 | 6.49 | -1.96% | 52,675,910 |
| Mar 30, 2026 | 6.95 | 6.99 | 6.52 | 6.62 | 6.62 | -2.36% | 58,772,020 |
| Mar 27, 2026 | 6.53 | 6.81 | 6.48 | 6.78 | 6.78 | 2.73% | 64,983,260 |
| Mar 26, 2026 | 6.81 | 6.83 | 6.53 | 6.60 | 6.60 | -2.65% | 68,895,850 |
| Mar 25, 2026 | 6.66 | 6.83 | 6.60 | 6.78 | 6.78 | -0.15% | 65,455,780 |
| Mar 24, 2026 | 6.57 | 6.80 | 6.38 | 6.79 | 6.79 | 2.88% | 85,325,550 |
| 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 |