Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 5.67
-0.05 (-0.87%)
At close: Jul 29, 2025, 2:57 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.65 | 5.82 | 5.61 | 5.74 | - | 0.70% | 148,065,560 |
| Jul 30, 2025 | 5.65 | 5.78 | 5.63 | 5.70 | - | 0.53% | 115,298,883 |
| Jul 29, 2025 | 5.69 | 5.71 | 5.59 | 5.67 | - | -0.87% | 69,750,590 |
| Jul 28, 2025 | 5.74 | 5.77 | 5.69 | 5.72 | - | 0.18% | 77,250,387 |
| Jul 25, 2025 | 5.65 | 5.74 | 5.61 | 5.71 | - | 1.06% | 99,397,206 |
| Jul 24, 2025 | 5.53 | 5.65 | 5.52 | 5.65 | - | 2.36% | 78,359,887 |
| Jul 23, 2025 | 5.56 | 5.61 | 5.52 | 5.52 | - | -1.08% | 67,506,000 |
| Jul 22, 2025 | 5.64 | 5.65 | 5.53 | 5.58 | - | -0.89% | 71,924,246 |
| Jul 21, 2025 | 5.62 | 5.67 | 5.59 | 5.63 | - | -0.18% | 71,279,257 |
| Jul 18, 2025 | 5.70 | 5.85 | 5.63 | 5.64 | - | 0.36% | 132,272,232 |
| Jul 17, 2025 | 5.56 | 5.62 | 5.52 | 5.62 | - | 0.54% | 70,145,900 |
| Jul 16, 2025 | 5.51 | 5.69 | 5.50 | 5.59 | - | 1.08% | 102,153,357 |
| Jul 15, 2025 | 5.50 | 5.55 | 5.42 | 5.53 | - | 0.55% | 73,223,599 |
| Jul 14, 2025 | 5.59 | 5.61 | 5.49 | 5.50 | - | -1.96% | 74,234,047 |
| Jul 11, 2025 | 5.61 | 5.64 | 5.53 | 5.61 | - | 0.36% | 80,217,747 |
| Jul 10, 2025 | 5.57 | 5.65 | 5.54 | 5.59 | - | 0.54% | 85,705,450 |
| Jul 9, 2025 | 5.47 | 5.67 | 5.46 | 5.56 | - | 1.65% | 138,110,546 |
| Jul 8, 2025 | 5.37 | 5.47 | 5.35 | 5.47 | - | 1.67% | 70,024,050 |
| Jul 7, 2025 | 5.37 | 5.43 | 5.36 | 5.38 | - | -0.19% | 41,603,900 |
| Jul 4, 2025 | 5.42 | 5.45 | 5.35 | 5.39 | - | -0.74% | 59,597,316 |
| Jul 3, 2025 | 5.40 | 5.47 | 5.39 | 5.43 | - | 0.56% | 50,959,869 |
| Jul 2, 2025 | 5.42 | 5.47 | 5.36 | 5.40 | - | -0.92% | 57,540,097 |
| Jul 1, 2025 | 5.50 | 5.51 | 5.41 | 5.45 | - | -1.09% | 62,062,900 |
| Jun 30, 2025 | 5.42 | 5.54 | 5.39 | 5.51 | - | 1.85% | 90,220,842 |
| Jun 27, 2025 | 5.45 | 5.48 | 5.39 | 5.41 | - | - | 63,961,321 |
| Jun 26, 2025 | 5.44 | 5.48 | 5.39 | 5.41 | - | -0.73% | 66,563,300 |
| Jun 25, 2025 | 5.40 | 5.45 | 5.34 | 5.45 | - | 1.11% | 75,780,100 |
| Jun 24, 2025 | 5.29 | 5.42 | 5.28 | 5.39 | - | 2.47% | 75,932,499 |
| Jun 23, 2025 | 5.16 | 5.27 | 5.13 | 5.26 | - | 1.74% | 50,495,611 |
| Jun 20, 2025 | 5.35 | 5.39 | 5.17 | 5.17 | - | -3.54% | 73,838,200 |
| Jun 19, 2025 | 5.34 | 5.42 | 5.26 | 5.36 | - | 0.19% | 85,385,399 |
| Jun 18, 2025 | 5.38 | 5.41 | 5.30 | 5.35 | - | -1.11% | 56,703,727 |
| Jun 17, 2025 | 5.49 | 5.51 | 5.38 | 5.41 | - | -1.28% | 77,999,738 |
| Jun 16, 2025 | 5.27 | 5.58 | 5.27 | 5.48 | - | 3.40% | 110,089,499 |
| Jun 13, 2025 | 5.47 | 5.48 | 5.27 | 5.30 | - | -3.46% | 102,521,283 |
| Jun 12, 2025 | 5.39 | 5.53 | 5.36 | 5.49 | - | 1.48% | 111,372,883 |
| Jun 11, 2025 | 5.34 | 5.44 | 5.32 | 5.41 | - | 0.56% | 68,055,641 |
| Jun 10, 2025 | 5.36 | 5.39 | 5.24 | 5.38 | - | 0.19% | 74,121,649 |
| Jun 9, 2025 | 5.28 | 5.41 | 5.28 | 5.37 | - | 1.90% | 65,964,775 |
| Jun 6, 2025 | 5.32 | 5.35 | 5.25 | 5.27 | - | -0.94% | 47,687,214 |
| Jun 5, 2025 | 5.28 | 5.35 | 5.24 | 5.32 | - | 0.95% | 61,933,217 |
| Jun 4, 2025 | 5.24 | 5.29 | 5.23 | 5.27 | - | 0.57% | 40,873,100 |
| Jun 3, 2025 | 5.16 | 5.32 | 5.14 | 5.24 | - | 1.55% | 62,249,849 |
| May 30, 2025 | 5.26 | 5.29 | 5.15 | 5.16 | - | -2.46% | 56,010,000 |
| May 29, 2025 | 5.16 | 5.29 | 5.12 | 5.29 | - | 2.52% | 83,297,625 |
| May 28, 2025 | 5.18 | 5.22 | 5.14 | 5.16 | - | -0.77% | 44,875,683 |
| May 27, 2025 | 5.20 | 5.23 | 5.14 | 5.20 | - | -0.38% | 48,631,806 |
| May 26, 2025 | 5.11 | 5.24 | 5.11 | 5.22 | - | 1.75% | 47,066,165 |
| May 23, 2025 | 5.25 | 5.25 | 5.13 | 5.13 | - | -2.47% | 62,970,200 |
| May 22, 2025 | 5.22 | 5.32 | 5.17 | 5.26 | - | 0.38% | 68,533,448 |