Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 6.33
-0.03 (-0.47%)
At close: Oct 24, 2025
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 61,691,160 |
| Sep 23, 2025 | 5.84 | 5.84 | 5.53 | 5.66 | 5.66 | -3.58% | 91,197,260 |
| Sep 22, 2025 | 5.85 | 5.88 | 5.77 | 5.87 | 5.87 | -0.34% | 65,739,330 |
| Sep 19, 2025 | 5.90 | 5.96 | 5.82 | 5.89 | 5.89 | 0.17% | 70,924,130 |
| Sep 18, 2025 | 6.08 | 6.11 | 5.82 | 5.88 | 5.88 | -3.61% | 107,480,900 |
| Sep 17, 2025 | 6.02 | 6.14 | 5.96 | 6.10 | 6.10 | 0.99% | 93,923,750 |
| Sep 16, 2025 | 6.05 | 6.08 | 5.97 | 6.04 | 6.04 | -0.17% | 101,475,800 |
| Sep 15, 2025 | 5.71 | 6.25 | 5.69 | 6.05 | 6.05 | 5.95% | 220,875,900 |
| Sep 12, 2025 | 5.72 | 5.79 | 5.69 | 5.71 | 5.71 | -0.52% | 65,968,220 |
| Sep 11, 2025 | 5.65 | 5.74 | 5.54 | 5.74 | 5.74 | 1.06% | 79,316,050 |
| Sep 10, 2025 | 5.58 | 5.73 | 5.58 | 5.68 | 5.68 | 1.25% | 64,431,550 |
| Sep 9, 2025 | 5.69 | 5.71 | 5.56 | 5.61 | 5.61 | -2.09% | 63,530,720 |
| Sep 8, 2025 | 5.72 | 5.75 | 5.63 | 5.73 | 5.73 | 0.17% | 70,900,680 |
| Sep 5, 2025 | 5.61 | 5.72 | 5.55 | 5.72 | 5.72 | 2.14% | 65,785,170 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.51 | 5.60 | 5.60 | -1.23% | 82,006,740 |
| Sep 3, 2025 | 5.83 | 5.87 | 5.65 | 5.67 | 5.67 | -2.74% | 81,353,150 |
| Sep 2, 2025 | 6.07 | 6.07 | 5.77 | 5.83 | 5.83 | -4.27% | 130,870,400 |
| Sep 1, 2025 | 6.12 | 6.21 | 6.02 | 6.09 | 6.09 | -0.16% | 109,903,000 |
| Aug 29, 2025 | 6.33 | 6.38 | 6.09 | 6.10 | 6.10 | -4.24% | 152,650,200 |
| Aug 28, 2025 | 6.37 | 6.40 | 6.17 | 6.37 | 6.37 | -1.24% | 200,214,200 |
| Aug 27, 2025 | 6.51 | 6.68 | 6.42 | 6.45 | 6.45 | -0.46% | 261,012,800 |
| Aug 26, 2025 | 6.34 | 6.54 | 6.30 | 6.48 | 6.48 | 1.25% | 214,721,700 |
| Aug 25, 2025 | 6.22 | 6.40 | 6.19 | 6.40 | 6.40 | 3.73% | 231,228,400 |
| Aug 22, 2025 | 6.09 | 6.17 | 6.08 | 6.17 | 6.17 | 1.15% | 109,962,500 |
| Aug 21, 2025 | 6.14 | 6.19 | 6.05 | 6.10 | 6.10 | -1.61% | 120,081,500 |
| Aug 20, 2025 | 6.17 | 6.20 | 6.08 | 6.20 | 6.20 | -0.16% | 120,535,500 |
| Aug 19, 2025 | 6.23 | 6.34 | 6.16 | 6.21 | 6.21 | -0.48% | 162,311,200 |
| Aug 18, 2025 | 5.97 | 6.36 | 5.97 | 6.24 | 6.24 | 4.35% | 277,598,400 |
| Aug 15, 2025 | 5.86 | 5.98 | 5.85 | 5.98 | 5.98 | 1.87% | 91,200,830 |
| Aug 14, 2025 | 6.05 | 6.07 | 5.85 | 5.87 | 5.87 | -2.98% | 132,628,500 |
| Aug 13, 2025 | 6.12 | 6.14 | 6.02 | 6.05 | 6.05 | -1.31% | 142,839,900 |
| Aug 12, 2025 | 6.08 | 6.25 | 6.05 | 6.13 | 6.13 | 0.66% | 136,450,300 |
| Aug 11, 2025 | 6.08 | 6.15 | 6.03 | 6.09 | 6.09 | 0.83% | 111,078,700 |
| Aug 8, 2025 | 6.18 | 6.22 | 6.03 | 6.04 | 6.04 | -2.11% | 127,275,100 |