Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 6.18
+0.15 (2.49%)
At close: Jan 23, 2026
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.04 | 6.23 | 6.00 | 6.18 | 6.18 | 2.49% | 141,220,800 |
| Jan 22, 2026 | 6.02 | 6.13 | 5.98 | 6.03 | 6.03 | 0.33% | 109,812,400 |
| Jan 21, 2026 | 6.03 | 6.14 | 5.98 | 6.01 | 6.01 | -1.31% | 108,699,100 |
| Jan 20, 2026 | 6.22 | 6.34 | 6.03 | 6.09 | 6.09 | -1.62% | 124,950,700 |
| Jan 19, 2026 | 6.23 | 6.32 | 6.12 | 6.19 | 6.19 | -1.59% | 142,770,000 |
| Jan 16, 2026 | 6.55 | 6.63 | 6.16 | 6.29 | 6.29 | -5.13% | 196,771,398 |
| Jan 15, 2026 | 6.68 | 6.88 | 6.53 | 6.63 | 6.63 | -2.93% | 209,555,300 |
| Jan 14, 2026 | 6.61 | 7.11 | 6.61 | 6.83 | 6.83 | 2.86% | 400,581,200 |
| Jan 13, 2026 | 6.81 | 7.00 | 6.61 | 6.64 | 6.64 | -0.75% | 439,555,700 |
| Jan 12, 2026 | 6.18 | 6.76 | 6.13 | 6.69 | 6.69 | 10.58% | 355,236,200 |
| Jan 9, 2026 | 5.68 | 6.06 | 5.65 | 6.05 | 6.05 | 6.33% | 164,685,508 |
| Jan 8, 2026 | 5.61 | 5.77 | 5.60 | 5.69 | 5.69 | 1.07% | 69,202,740 |
| Jan 7, 2026 | 5.66 | 5.74 | 5.59 | 5.63 | 5.63 | -0.88% | 67,116,490 |
| Jan 6, 2026 | 5.64 | 5.69 | 5.61 | 5.68 | 5.68 | - | 79,657,835 |
| Jan 5, 2026 | 5.52 | 5.75 | 5.49 | 5.68 | 5.68 | 2.90% | 100,649,700 |
| Dec 31, 2025 | 5.40 | 5.60 | 5.39 | 5.52 | 5.52 | 1.66% | 88,654,100 |
| Dec 30, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.07% | 51,229,890 |
| Dec 29, 2025 | 5.39 | 5.41 | 5.32 | 5.32 | 5.32 | -0.75% | 31,196,070 |
| Dec 26, 2025 | 5.28 | 5.42 | 5.27 | 5.36 | 5.36 | 1.32% | 56,299,520 |
| Dec 25, 2025 | 5.18 | 5.31 | 5.17 | 5.29 | 5.29 | 1.93% | 47,112,620 |
| Dec 24, 2025 | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | 0.19% | 35,358,349 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | -0.38% | 27,886,690 |
| Dec 22, 2025 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.38% | 36,987,900 |
| Dec 19, 2025 | 5.16 | 5.25 | 5.12 | 5.22 | 5.22 | 1.16% | 39,476,780 |
| Dec 18, 2025 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | 0.39% | 45,193,980 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.03 | 5.14 | 5.14 | 0.78% | 47,000,405 |
| Dec 16, 2025 | 5.25 | 5.25 | 5.08 | 5.10 | 5.10 | -2.49% | 56,732,550 |
| Dec 15, 2025 | 5.37 | 5.37 | 5.22 | 5.23 | 5.23 | -2.97% | 45,830,220 |
| Dec 12, 2025 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | - | 51,096,620 |
| 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 |