Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 5.46
-0.06 (-1.09%)
At close: Jun 18, 2026
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.46 | 5.59 | 5.42 | 5.46 | 5.46 | -1.09% | 107,346,200 |
| Jun 17, 2026 | 5.60 | 5.61 | 5.44 | 5.52 | 5.52 | -2.47% | 141,834,700 |
| Jun 16, 2026 | 5.71 | 5.72 | 5.55 | 5.66 | 5.66 | -1.39% | 125,731,500 |
| Jun 15, 2026 | 5.53 | 5.81 | 5.53 | 5.74 | 5.74 | 4.17% | 180,619,600 |
| Jun 12, 2026 | 5.65 | 5.70 | 5.45 | 5.51 | 5.51 | -2.48% | 222,260,600 |
| Jun 11, 2026 | 6.32 | 6.40 | 5.60 | 5.65 | 5.65 | -11.02% | 355,835,800 |
| Jun 10, 2026 | 6.35 | 6.79 | 6.31 | 6.35 | 6.35 | -1.24% | 349,839,800 |
| Jun 9, 2026 | 6.41 | 6.56 | 6.21 | 6.43 | 6.43 | 0.47% | 277,348,361 |
| Jun 8, 2026 | 6.06 | 6.47 | 6.04 | 6.40 | 6.40 | 2.89% | 358,541,975 |
| Jun 5, 2026 | 6.00 | 6.22 | 5.92 | 6.22 | 6.22 | 3.32% | 280,592,800 |
| Jun 4, 2026 | 5.80 | 6.09 | 5.74 | 6.02 | 6.02 | 2.38% | 210,185,800 |
| Jun 3, 2026 | 5.85 | 6.02 | 5.72 | 5.88 | 5.88 | -0.84% | 179,062,700 |
| Jun 2, 2026 | 6.12 | 6.12 | 5.85 | 5.93 | 5.93 | -3.26% | 222,572,800 |
| Jun 1, 2026 | 5.79 | 6.25 | 5.75 | 6.13 | 6.13 | 7.36% | 345,018,100 |
| May 29, 2026 | 5.62 | 5.85 | 5.57 | 5.71 | 5.71 | 1.60% | 196,994,800 |
| May 28, 2026 | 5.71 | 5.85 | 5.54 | 5.62 | 5.62 | -3.44% | 196,941,300 |
| May 27, 2026 | 5.71 | 6.17 | 5.71 | 5.82 | 5.82 | 6.59% | 329,037,100 |
| May 26, 2026 | 5.52 | 5.53 | 5.36 | 5.46 | 5.46 | -1.97% | 87,449,860 |
| May 25, 2026 | 5.61 | 5.70 | 5.53 | 5.57 | 5.57 | - | 76,319,990 |
| May 22, 2026 | 5.62 | 5.64 | 5.49 | 5.57 | 5.57 | -0.18% | 86,994,890 |
| May 21, 2026 | 5.82 | 5.89 | 5.56 | 5.58 | 5.58 | -3.96% | 118,882,800 |
| May 20, 2026 | 5.96 | 5.97 | 5.78 | 5.81 | 5.81 | -3.65% | 117,832,400 |
| May 19, 2026 | 5.83 | 6.10 | 5.83 | 6.03 | 6.03 | 3.61% | 156,786,600 |
| May 18, 2026 | 5.76 | 5.89 | 5.74 | 5.82 | 5.82 | 1.04% | 88,533,500 |
| May 15, 2026 | 5.81 | 5.98 | 5.72 | 5.76 | 5.76 | -0.69% | 117,136,400 |
| May 14, 2026 | 6.10 | 6.18 | 5.80 | 5.80 | 5.80 | -4.45% | 141,600,400 |
| May 13, 2026 | 5.95 | 6.11 | 5.94 | 6.07 | 6.07 | 1.34% | 117,182,800 |
| May 12, 2026 | 6.03 | 6.07 | 5.92 | 5.99 | 5.99 | -0.66% | 128,663,000 |
| May 11, 2026 | 6.05 | 6.13 | 5.99 | 6.03 | 6.03 | -0.17% | 121,318,700 |
| May 8, 2026 | 6.14 | 6.16 | 6.01 | 6.04 | 6.04 | -0.49% | 164,397,800 |
| May 7, 2026 | 5.82 | 6.11 | 5.80 | 6.07 | 6.07 | 4.12% | 200,330,400 |
| May 6, 2026 | 5.67 | 5.90 | 5.67 | 5.83 | 5.83 | 4.11% | 164,605,800 |
| Apr 30, 2026 | 5.63 | 5.68 | 5.57 | 5.60 | 5.60 | -0.88% | 76,271,630 |
| Apr 29, 2026 | 5.57 | 5.70 | 5.56 | 5.65 | 5.65 | 1.62% | 93,006,470 |
| Apr 28, 2026 | 5.70 | 5.73 | 5.53 | 5.56 | 5.56 | -2.97% | 119,955,539 |
| Apr 27, 2026 | 5.61 | 5.77 | 5.59 | 5.73 | 5.73 | 1.78% | 111,450,700 |
| Apr 24, 2026 | 5.75 | 5.76 | 5.53 | 5.63 | 5.63 | -3.26% | 138,340,400 |
| Apr 23, 2026 | 5.78 | 5.92 | 5.71 | 5.82 | 5.82 | 0.34% | 174,282,900 |
| Apr 22, 2026 | 5.83 | 5.83 | 5.71 | 5.80 | 5.80 | -1.19% | 91,312,040 |
| Apr 21, 2026 | 5.90 | 5.95 | 5.82 | 5.87 | 5.87 | -1.01% | 100,791,100 |
| Apr 20, 2026 | 5.75 | 5.96 | 5.72 | 5.93 | 5.93 | 2.77% | 139,538,700 |
| Apr 17, 2026 | 5.76 | 5.83 | 5.67 | 5.77 | 5.77 | -0.86% | 108,823,100 |
| Apr 16, 2026 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | 2.83% | 120,025,000 |
| Apr 15, 2026 | 5.84 | 5.85 | 5.62 | 5.66 | 5.66 | -2.92% | 115,657,700 |
| Apr 14, 2026 | 5.80 | 5.86 | 5.74 | 5.83 | 5.83 | 1.75% | 102,095,600 |
| Apr 13, 2026 | 5.74 | 5.78 | 5.65 | 5.73 | 5.73 | -3.21% | 147,440,800 |
| Apr 10, 2026 | 5.93 | 6.02 | 5.86 | 5.92 | 5.92 | 1.02% | 140,018,800 |
| Apr 9, 2026 | 5.81 | 5.94 | 5.79 | 5.86 | 5.86 | -1.68% | 141,912,600 |
| Apr 8, 2026 | 5.62 | 6.00 | 5.61 | 5.96 | 5.96 | 8.36% | 239,678,200 |
| Apr 7, 2026 | 5.39 | 5.54 | 5.38 | 5.50 | 5.50 | 2.23% | 67,441,734 |