Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 5.11
+0.01 (0.20%)
At close: Aug 3, 2026
Beijing Jetsen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.03 | 5.24 | 4.99 | 5.11 | 5.11 | 0.20% | 148,344,874 |
| Jul 31, 2026 | 4.68 | 5.20 | 4.66 | 5.10 | 5.10 | 10.63% | 248,751,000 |
| Jul 30, 2026 | 4.62 | 4.77 | 4.58 | 4.61 | 4.61 | -1.07% | 80,523,002 |
| Jul 29, 2026 | 4.53 | 4.68 | 4.52 | 4.66 | 4.66 | 3.26% | 88,609,516 |
| Jul 28, 2026 | 4.46 | 4.61 | 4.45 | 4.52 | 4.51 | 0.44% | 59,514,082 |
| Jul 27, 2026 | 4.34 | 4.53 | 4.28 | 4.50 | 4.49 | 3.69% | 70,752,991 |
| Jul 24, 2026 | 4.66 | 4.67 | 4.31 | 4.34 | 4.33 | -8.25% | 117,982,047 |
| Jul 23, 2026 | 4.61 | 4.74 | 4.55 | 4.73 | 4.72 | 1.72% | 61,537,316 |
| Jul 22, 2026 | 4.79 | 4.79 | 4.65 | 4.65 | 4.64 | -3.93% | 79,854,631 |
| Jul 21, 2026 | 4.71 | 4.84 | 4.63 | 4.84 | 4.83 | 1.89% | 95,549,709 |
| Jul 20, 2026 | 4.68 | 4.80 | 4.60 | 4.75 | 4.74 | 1.06% | 81,938,419 |
| Jul 17, 2026 | 4.88 | 5.00 | 4.69 | 4.70 | 4.69 | -4.67% | 98,673,158 |
| Jul 16, 2026 | 4.83 | 4.99 | 4.79 | 4.93 | 4.92 | 1.23% | 102,522,410 |
| Jul 15, 2026 | 4.68 | 4.87 | 4.65 | 4.87 | 4.86 | 3.84% | 78,446,650 |
| Jul 14, 2026 | 4.65 | 4.69 | 4.58 | 4.69 | 4.68 | 0.64% | 51,203,320 |
| Jul 13, 2026 | 4.81 | 4.90 | 4.62 | 4.66 | 4.65 | -4.12% | 81,689,956 |
| Jul 10, 2026 | 4.70 | 4.96 | 4.65 | 4.86 | 4.85 | 2.10% | 107,737,919 |
| Jul 9, 2026 | 4.61 | 4.82 | 4.56 | 4.76 | 4.75 | 2.37% | 84,483,975 |
| Jul 8, 2026 | 4.56 | 4.66 | 4.50 | 4.65 | 4.64 | 1.31% | 60,780,270 |
| Jul 7, 2026 | 4.65 | 4.71 | 4.57 | 4.59 | 4.58 | -1.71% | 54,229,056 |
| Jul 6, 2026 | 4.81 | 4.84 | 4.67 | 4.67 | 4.66 | -2.91% | 61,873,776 |
| Jul 3, 2026 | 4.87 | 4.92 | 4.78 | 4.81 | 4.80 | -1.43% | 72,419,647 |
| Jul 2, 2026 | 4.90 | 5.08 | 4.86 | 4.88 | 4.87 | -0.61% | 109,951,405 |
| Jul 1, 2026 | 4.71 | 5.01 | 4.67 | 4.91 | 4.90 | 3.37% | 116,604,898 |
| Jun 30, 2026 | 4.67 | 4.75 | 4.60 | 4.75 | 4.74 | 0.85% | 77,292,467 |
| Jun 29, 2026 | 4.65 | 4.74 | 4.58 | 4.71 | 4.70 | 0.86% | 82,449,290 |
| Jun 26, 2026 | 4.91 | 4.92 | 4.66 | 4.67 | 4.66 | -5.47% | 115,240,015 |
| Jun 25, 2026 | 5.10 | 5.14 | 4.91 | 4.94 | 4.93 | -4.08% | 116,977,807 |
| Jun 24, 2026 | 5.29 | 5.35 | 5.08 | 5.15 | 5.14 | -2.46% | 108,626,870 |
| Jun 23, 2026 | 5.34 | 5.50 | 5.26 | 5.28 | 5.27 | -2.76% | 107,267,583 |
| Jun 22, 2026 | 5.40 | 5.44 | 5.14 | 5.43 | 5.42 | -0.55% | 170,119,733 |
| Jun 18, 2026 | 5.46 | 5.59 | 5.42 | 5.46 | 5.45 | -1.09% | 107,346,200 |
| Jun 17, 2026 | 5.60 | 5.61 | 5.44 | 5.52 | 5.51 | -2.47% | 141,834,700 |
| Jun 16, 2026 | 5.71 | 5.72 | 5.55 | 5.66 | 5.65 | -1.39% | 125,731,500 |
| Jun 15, 2026 | 5.53 | 5.81 | 5.53 | 5.74 | 5.73 | 4.17% | 180,619,600 |
| Jun 12, 2026 | 5.65 | 5.70 | 5.45 | 5.51 | 5.50 | -2.48% | 222,260,600 |
| Jun 11, 2026 | 6.32 | 6.40 | 5.60 | 5.65 | 5.64 | -11.02% | 355,835,800 |
| Jun 10, 2026 | 6.35 | 6.79 | 6.31 | 6.35 | 6.34 | -1.24% | 349,839,800 |
| Jun 9, 2026 | 6.41 | 6.56 | 6.21 | 6.43 | 6.42 | 0.47% | 277,348,361 |
| Jun 8, 2026 | 6.06 | 6.47 | 6.04 | 6.40 | 6.39 | 2.89% | 358,541,975 |
| Jun 5, 2026 | 6.00 | 6.22 | 5.92 | 6.22 | 6.21 | 3.32% | 280,592,800 |
| Jun 4, 2026 | 5.80 | 6.09 | 5.74 | 6.02 | 6.01 | 2.38% | 210,185,800 |
| Jun 3, 2026 | 5.85 | 6.02 | 5.72 | 5.88 | 5.87 | -0.84% | 179,062,700 |
| Jun 2, 2026 | 6.12 | 6.12 | 5.85 | 5.93 | 5.92 | -3.26% | 222,572,800 |
| Jun 1, 2026 | 5.79 | 6.25 | 5.75 | 6.13 | 6.12 | 7.36% | 345,018,100 |
| May 29, 2026 | 5.62 | 5.85 | 5.57 | 5.71 | 5.70 | 1.60% | 196,994,800 |
| May 28, 2026 | 5.71 | 5.85 | 5.54 | 5.62 | 5.61 | -3.44% | 196,941,300 |
| May 27, 2026 | 5.71 | 6.17 | 5.71 | 5.82 | 5.81 | 6.59% | 329,037,100 |
| May 26, 2026 | 5.52 | 5.53 | 5.36 | 5.46 | 5.45 | -1.97% | 87,449,860 |
| May 25, 2026 | 5.61 | 5.70 | 5.53 | 5.57 | 5.56 | - | 76,319,990 |