Beijing Jetsen Technology Co., Ltd (SHE:300182)
China · Delayed Price · Currency is CNY 5.28
-0.29 (-5.21%)
Oct 29, 2026, 4:00 PM EDT
Beijing Jetsen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.47 | 5.50 | 5.28 | 5.28 | 5.28 | -5.21% | 194,476,890 |
| Oct 28, 2026 | 5.36 | 5.65 | 5.20 | 5.57 | 5.57 | 4.50% | 238,763,952 |
| Oct 27, 2026 | 5.53 | 5.66 | 5.33 | 5.33 | 5.33 | -3.62% | 190,603,638 |
| Oct 26, 2026 | 5.61 | 5.65 | 5.32 | 5.53 | 5.53 | -0.90% | 215,116,853 |
| Oct 23, 2026 | 5.20 | 5.61 | 5.00 | 5.58 | 5.58 | 5.48% | 251,298,900 |
| Oct 22, 2026 | 5.51 | 5.56 | 5.29 | 5.29 | 5.29 | -5.20% | 207,318,201 |
| Oct 21, 2026 | 5.57 | 5.80 | 5.55 | 5.58 | 5.58 | -0.71% | 181,552,494 |
| Oct 20, 2026 | 5.54 | 5.68 | 5.47 | 5.62 | 5.62 | 0.54% | 206,268,583 |
| Oct 19, 2026 | 5.46 | 5.90 | 5.38 | 5.59 | 5.59 | 2.01% | 284,699,512 |
| Oct 16, 2026 | 5.67 | 5.85 | 5.41 | 5.48 | 5.48 | -3.01% | 300,436,966 |
| Oct 15, 2026 | 5.71 | 5.95 | 5.65 | 5.65 | 5.65 | -4.07% | 326,231,720 |
| Oct 14, 2026 | 5.62 | 6.12 | 5.53 | 5.89 | 5.89 | 2.43% | 418,689,200 |
| Oct 13, 2026 | 5.53 | 5.88 | 5.39 | 5.75 | 5.75 | 1.59% | 333,471,000 |
| Oct 12, 2026 | 5.51 | 5.98 | 5.41 | 5.66 | 5.66 | 1.80% | 427,147,498 |
| Oct 9, 2026 | 5.02 | 5.73 | 5.01 | 5.56 | 5.56 | 10.98% | 332,723,256 |
| Oct 8, 2026 | 5.18 | 5.20 | 5.00 | 5.01 | 5.01 | -4.57% | 125,413,715 |
| Sep 30, 2026 | 5.05 | 5.29 | 4.96 | 5.25 | 5.25 | 3.55% | 194,429,945 |
| Sep 29, 2026 | 4.96 | 5.12 | 4.92 | 5.07 | 5.07 | 1.40% | 119,157,089 |
| Sep 28, 2026 | 4.92 | 5.09 | 4.81 | 5.00 | 5.00 | 1.83% | 105,597,400 |
| Sep 24, 2026 | 4.99 | 5.04 | 4.91 | 4.91 | 4.91 | -1.60% | 59,443,439 |
| Sep 23, 2026 | 5.11 | 5.12 | 4.97 | 4.99 | 4.99 | -2.92% | 85,700,350 |
| Sep 22, 2026 | 5.10 | 5.19 | 5.08 | 5.14 | 5.14 | 1.18% | 117,404,541 |
| Sep 21, 2026 | 5.03 | 5.10 | 4.99 | 5.08 | 5.08 | 1.20% | 93,426,703 |
| Sep 18, 2026 | 5.01 | 5.06 | 4.97 | 5.02 | 5.02 | - | 76,117,770 |
| Sep 17, 2026 | 4.91 | 5.04 | 4.90 | 5.02 | 5.02 | 1.62% | 79,236,550 |
| Sep 16, 2026 | 4.88 | 4.97 | 4.84 | 4.94 | 4.94 | 0.61% | 59,295,935 |
| Sep 15, 2026 | 5.04 | 5.09 | 4.90 | 4.91 | 4.91 | -2.77% | 75,859,846 |
| Sep 14, 2026 | 5.00 | 5.10 | 4.97 | 5.05 | 5.05 | -0.20% | 66,082,420 |
| Sep 11, 2026 | 5.01 | 5.10 | 4.91 | 5.06 | 5.06 | -0.20% | 106,171,345 |
| Sep 10, 2026 | 5.19 | 5.20 | 5.06 | 5.07 | 5.07 | -2.50% | 88,914,576 |
| Sep 9, 2026 | 5.35 | 5.39 | 5.16 | 5.20 | 5.20 | -3.70% | 127,954,341 |
| Sep 8, 2026 | 5.36 | 5.52 | 5.26 | 5.40 | 5.40 | 0.93% | 153,707,349 |
| Sep 7, 2026 | 5.22 | 5.38 | 5.18 | 5.35 | 5.35 | 2.49% | 157,046,900 |
| Sep 4, 2026 | 5.19 | 5.49 | 5.13 | 5.22 | 5.22 | 2.15% | 230,328,626 |
| Sep 3, 2026 | 5.26 | 5.48 | 5.09 | 5.11 | 5.11 | -2.85% | 204,778,400 |
| Sep 2, 2026 | 5.38 | 5.50 | 5.23 | 5.26 | 5.26 | -4.54% | 202,037,179 |
| Sep 1, 2026 | 5.44 | 5.57 | 5.35 | 5.51 | 5.51 | 2.42% | 324,673,075 |
| Aug 31, 2026 | 4.94 | 5.57 | 4.93 | 5.38 | 5.38 | 9.35% | 323,473,539 |
| Aug 28, 2026 | 4.95 | 5.01 | 4.91 | 4.92 | 4.92 | -0.20% | 77,019,565 |
| Aug 27, 2026 | 4.88 | 4.94 | 4.84 | 4.93 | 4.93 | 0.82% | 64,092,500 |
| Aug 26, 2026 | 4.87 | 4.91 | 4.84 | 4.89 | 4.89 | - | 62,328,815 |
| Aug 25, 2026 | 4.77 | 4.91 | 4.76 | 4.89 | 4.89 | 2.73% | 73,416,400 |
| Aug 24, 2026 | 4.82 | 4.85 | 4.67 | 4.76 | 4.76 | -1.45% | 58,739,434 |
| Aug 21, 2026 | 4.81 | 4.86 | 4.75 | 4.83 | 4.83 | -0.21% | 53,005,520 |
| Aug 20, 2026 | 4.84 | 4.90 | 4.79 | 4.84 | 4.84 | 1.04% | 68,739,250 |
| Aug 19, 2026 | 5.00 | 5.02 | 4.77 | 4.79 | 4.79 | -4.96% | 101,896,469 |
| Aug 18, 2026 | 5.09 | 5.10 | 4.95 | 5.04 | 5.04 | -1.95% | 97,977,920 |
| Aug 17, 2026 | 5.18 | 5.19 | 5.04 | 5.14 | 5.14 | 0.78% | 82,760,837 |
| Aug 14, 2026 | 5.16 | 5.20 | 4.99 | 5.10 | 5.10 | -0.78% | 129,431,190 |
| Aug 13, 2026 | 5.31 | 5.46 | 5.13 | 5.14 | 5.14 | -3.02% | 200,151,105 |