Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 6.10
+0.06 (0.99%)
Last updated: Sep 18, 2025, 9:53 AM CST
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.72 | 6.14 | 5.72 | 6.10 | - | 0.99% | 93,923,751 |
| Sep 16, 2025 | 6.05 | 6.08 | 5.97 | 6.04 | - | -0.17% | 101,475,899 |
| Sep 15, 2025 | 5.71 | 6.25 | 5.69 | 6.05 | - | 5.95% | 220,875,958 |
| Sep 12, 2025 | 5.72 | 5.79 | 5.69 | 5.71 | - | -0.52% | 65,968,225 |
| Sep 11, 2025 | 5.65 | 5.74 | 5.54 | 5.74 | - | 1.06% | 79,316,055 |
| Sep 10, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | - | 1.25% | 64,431,554 |
| Sep 9, 2025 | 5.69 | 5.71 | 5.56 | 5.61 | - | -2.09% | 63,530,725 |
| Sep 8, 2025 | 5.72 | 5.75 | 5.63 | 5.73 | - | 0.17% | 70,900,681 |
| Sep 5, 2025 | 5.61 | 5.72 | 5.55 | 5.72 | - | 2.14% | 65,785,179 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.51 | 5.60 | - | -1.23% | 82,006,741 |
| Sep 3, 2025 | 5.83 | 5.87 | 5.65 | 5.67 | - | -2.74% | 81,353,153 |
| Sep 2, 2025 | 6.07 | 6.07 | 5.77 | 5.83 | - | -4.27% | 130,870,400 |
| Sep 1, 2025 | 6.12 | 6.21 | 6.02 | 6.09 | - | -0.16% | 109,903,061 |
| Aug 29, 2025 | 6.33 | 6.38 | 6.09 | 6.10 | - | -4.24% | 152,650,200 |
| Aug 28, 2025 | 6.37 | 6.40 | 6.17 | 6.37 | - | -1.24% | 200,214,263 |
| Aug 27, 2025 | 6.51 | 6.68 | 6.42 | 6.45 | - | -0.46% | 261,012,897 |
| Aug 26, 2025 | 6.34 | 6.54 | 6.30 | 6.48 | - | 1.25% | 214,721,752 |
| Aug 25, 2025 | 6.22 | 6.40 | 6.19 | 6.40 | - | 3.73% | 231,228,468 |
| Aug 22, 2025 | 6.09 | 6.17 | 6.08 | 6.17 | - | 1.15% | 109,962,514 |
| Aug 21, 2025 | 6.14 | 6.19 | 6.05 | 6.10 | - | -1.61% | 120,081,525 |
| Aug 20, 2025 | 6.17 | 6.20 | 6.08 | 6.20 | - | -0.16% | 120,535,573 |
| Aug 19, 2025 | 6.23 | 6.34 | 6.16 | 6.21 | - | -0.48% | 162,311,297 |
| Aug 18, 2025 | 5.97 | 6.36 | 5.97 | 6.24 | - | 4.35% | 277,598,425 |
| Aug 15, 2025 | 5.86 | 5.98 | 5.85 | 5.98 | - | 1.87% | 91,200,836 |
| Aug 14, 2025 | 6.05 | 6.07 | 5.85 | 5.87 | - | -2.98% | 132,628,577 |
| Aug 13, 2025 | 6.12 | 6.14 | 6.02 | 6.05 | - | -1.31% | 142,839,922 |
| Aug 12, 2025 | 6.08 | 6.25 | 6.05 | 6.13 | - | 0.66% | 136,450,318 |
| Aug 11, 2025 | 6.08 | 6.15 | 6.03 | 6.09 | - | 0.83% | 111,078,757 |
| Aug 8, 2025 | 6.18 | 6.22 | 6.03 | 6.04 | - | -2.11% | 127,275,176 |
| Aug 7, 2025 | 6.26 | 6.29 | 6.15 | 6.17 | - | -2.83% | 181,563,214 |
| Aug 6, 2025 | 5.98 | 6.37 | 5.92 | 6.35 | - | 5.31% | 299,389,316 |
| Aug 5, 2025 | 6.11 | 6.15 | 5.95 | 6.03 | - | -1.95% | 216,869,986 |
| Aug 4, 2025 | 6.36 | 6.47 | 6.11 | 6.15 | - | 0.65% | 353,293,276 |
| Aug 1, 2025 | 5.87 | 6.20 | 5.68 | 6.11 | - | 6.45% | 343,239,858 |
| Jul 31, 2025 | 5.67 | 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 |