Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 5.42
-0.08 (-1.45%)
Last updated: Dec 11, 2025, 11:53 AM CST
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 5.48 | 5.50 | 5.38 | 5.39 | 5.39 | -2.00% | 43,346,947 |
| Dec 10, 2025 | 5.43 | 5.50 | 5.38 | 5.50 | 5.50 | 1.29% | 46,676,106 |
| Dec 9, 2025 | 5.46 | 5.55 | 5.42 | 5.43 | 5.43 | -0.73% | 45,021,130 |
| Dec 8, 2025 | 5.49 | 5.54 | 5.46 | 5.47 | 5.47 | -0.36% | 51,992,700 |
| Dec 5, 2025 | 5.43 | 5.49 | 5.38 | 5.49 | 5.49 | 1.10% | 44,032,470 |
| Dec 4, 2025 | 5.48 | 5.52 | 5.37 | 5.43 | 5.43 | -1.45% | 53,216,370 |
| Dec 3, 2025 | 5.66 | 5.70 | 5.40 | 5.51 | 5.51 | -5.00% | 132,240,600 |
| Dec 2, 2025 | 5.90 | 5.92 | 5.78 | 5.80 | 5.80 | -2.03% | 57,855,871 |
| Dec 1, 2025 | 5.95 | 5.98 | 5.89 | 5.92 | 5.92 | -0.50% | 57,580,898 |
| Nov 28, 2025 | 5.87 | 5.97 | 5.83 | 5.95 | 5.95 | 1.71% | 61,805,390 |
| Nov 27, 2025 | 6.01 | 6.05 | 5.84 | 5.85 | 5.85 | -2.82% | 91,839,920 |
| Nov 26, 2025 | 6.07 | 6.20 | 6.00 | 6.02 | 6.02 | -1.47% | 79,391,180 |
| Nov 25, 2025 | 6.07 | 6.22 | 6.05 | 6.11 | 6.11 | 0.49% | 130,018,900 |
| Nov 24, 2025 | 5.92 | 6.14 | 5.78 | 6.08 | 6.08 | 3.23% | 113,644,700 |
| Nov 21, 2025 | 5.84 | 6.00 | 5.79 | 5.89 | 5.89 | -0.34% | 89,458,930 |
| Nov 20, 2025 | 5.99 | 6.05 | 5.90 | 5.91 | 5.91 | -1.01% | 49,935,190 |
| Nov 19, 2025 | 6.19 | 6.19 | 5.92 | 5.97 | 5.97 | -4.17% | 116,086,100 |
| Nov 18, 2025 | 6.07 | 6.27 | 6.04 | 6.23 | 6.23 | 2.30% | 137,845,700 |
| Nov 17, 2025 | 6.01 | 6.14 | 5.99 | 6.09 | 6.09 | 1.33% | 67,852,110 |
| Nov 14, 2025 | 6.06 | 6.12 | 6.01 | 6.01 | 6.01 | -1.80% | 68,606,390 |
| Nov 13, 2025 | 6.10 | 6.14 | 6.04 | 6.12 | 6.12 | 0.49% | 63,446,090 |
| Nov 12, 2025 | 6.20 | 6.22 | 6.03 | 6.09 | 6.09 | -1.62% | 79,458,540 |
| Nov 11, 2025 | 6.28 | 6.30 | 6.16 | 6.19 | 6.19 | -1.75% | 87,323,010 |
| Nov 10, 2025 | 6.31 | 6.39 | 6.26 | 6.30 | 6.30 | 0.16% | 104,268,800 |
| Nov 7, 2025 | 6.47 | 6.47 | 6.26 | 6.29 | 6.29 | -3.08% | 133,910,700 |
| Nov 6, 2025 | 6.53 | 6.61 | 6.36 | 6.49 | 6.49 | -1.52% | 124,529,000 |
| Nov 5, 2025 | 6.50 | 6.71 | 6.44 | 6.59 | 6.59 | -0.60% | 153,758,000 |
| Nov 4, 2025 | 6.72 | 6.75 | 6.55 | 6.63 | 6.63 | -3.21% | 160,256,800 |
| Nov 3, 2025 | 6.64 | 6.91 | 6.49 | 6.85 | 6.85 | 3.01% | 267,666,300 |
| Oct 31, 2025 | 6.30 | 6.76 | 6.25 | 6.65 | 6.65 | 6.57% | 306,954,400 |
| Oct 30, 2025 | 6.30 | 6.39 | 6.21 | 6.24 | 6.24 | -1.42% | 81,905,030 |
| Oct 29, 2025 | 6.21 | 6.44 | 6.15 | 6.33 | 6.33 | 1.61% | 112,500,800 |
| Oct 28, 2025 | 6.24 | 6.42 | 6.20 | 6.23 | 6.23 | -0.16% | 107,579,200 |
| Oct 27, 2025 | 6.46 | 6.60 | 6.17 | 6.24 | 6.24 | -1.42% | 153,180,100 |
| Oct 24, 2025 | 6.32 | 6.40 | 6.27 | 6.33 | 6.33 | -0.47% | 139,949,400 |
| Oct 23, 2025 | 6.27 | 6.40 | 6.17 | 6.36 | 6.36 | 3.25% | 199,346,100 |
| Oct 22, 2025 | 5.91 | 6.27 | 5.91 | 6.16 | 6.16 | 3.70% | 143,818,100 |
| Oct 21, 2025 | 5.93 | 6.05 | 5.88 | 5.94 | 5.94 | 0.17% | 79,816,370 |
| Oct 20, 2025 | 5.88 | 6.01 | 5.86 | 5.93 | 5.93 | 2.24% | 48,528,190 |
| Oct 17, 2025 | 6.04 | 6.05 | 5.79 | 5.80 | 5.80 | -3.97% | 68,582,590 |
| Oct 16, 2025 | 6.15 | 6.18 | 6.01 | 6.04 | 6.04 | -2.27% | 59,494,800 |
| Oct 15, 2025 | 6.07 | 6.22 | 6.05 | 6.18 | 6.18 | 2.66% | 98,021,940 |
| Oct 14, 2025 | 6.15 | 6.19 | 5.94 | 6.02 | 6.02 | -0.99% | 107,457,800 |
| Oct 13, 2025 | 5.95 | 6.14 | 5.88 | 6.08 | 6.08 | -1.46% | 75,990,070 |
| Oct 10, 2025 | 6.20 | 6.28 | 6.12 | 6.17 | 6.17 | -2.37% | 104,025,300 |
| Oct 9, 2025 | 6.37 | 6.50 | 6.16 | 6.32 | 6.32 | 4.46% | 229,337,400 |
| Sep 30, 2025 | 6.15 | 6.17 | 6.02 | 6.05 | 6.05 | 0.67% | 82,354,100 |
| Sep 29, 2025 | 5.80 | 6.03 | 5.68 | 6.01 | 6.01 | 4.16% | 117,070,200 |
| Sep 26, 2025 | 5.76 | 5.84 | 5.66 | 5.77 | 5.77 | -0.35% | 67,946,220 |
| Sep 25, 2025 | 5.72 | 5.87 | 5.69 | 5.79 | 5.79 | 1.40% | 84,699,100 |