Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China · Delayed Price · Currency is CNY 9.63
+0.15 (1.58%)
At close: Feb 6, 2026
Shenzhen Jasic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.48 | 9.92 | 9.40 | 9.63 | 9.63 | 1.58% | 25,468,900 |
| Feb 5, 2026 | 9.70 | 9.81 | 9.47 | 9.48 | 9.48 | -2.67% | 16,454,800 |
| Feb 4, 2026 | 9.48 | 9.75 | 9.41 | 9.74 | 9.74 | 3.07% | 22,635,680 |
| Feb 3, 2026 | 9.36 | 9.52 | 9.32 | 9.45 | 9.45 | 1.94% | 8,421,422 |
| Feb 2, 2026 | 9.35 | 9.50 | 9.25 | 9.27 | 9.27 | -0.43% | 10,919,640 |
| Jan 30, 2026 | 9.20 | 9.34 | 9.12 | 9.31 | 9.31 | 0.98% | 9,014,138 |
| Jan 29, 2026 | 9.30 | 9.39 | 9.17 | 9.22 | 9.22 | -1.28% | 9,363,766 |
| Jan 28, 2026 | 9.46 | 9.47 | 9.32 | 9.34 | 9.34 | -1.27% | 7,432,060 |
| Jan 27, 2026 | 9.41 | 9.48 | 9.21 | 9.46 | 9.46 | 0.42% | 10,795,820 |
| Jan 26, 2026 | 9.55 | 9.58 | 9.32 | 9.42 | 9.42 | -1.36% | 9,375,142 |
| Jan 23, 2026 | 9.52 | 9.55 | 9.45 | 9.55 | 9.55 | 0.63% | 8,917,438 |
| Jan 22, 2026 | 9.51 | 9.58 | 9.44 | 9.49 | 9.49 | 0.64% | 8,961,700 |
| Jan 21, 2026 | 9.43 | 9.46 | 9.31 | 9.43 | 9.43 | -0.11% | 7,766,120 |
| Jan 20, 2026 | 9.51 | 9.52 | 9.38 | 9.44 | 9.44 | -0.63% | 10,718,930 |
| Jan 19, 2026 | 9.32 | 9.53 | 9.31 | 9.50 | 9.50 | 1.60% | 10,757,540 |
| Jan 16, 2026 | 9.24 | 9.41 | 9.18 | 9.35 | 9.35 | 1.85% | 13,743,230 |
| Jan 15, 2026 | 9.20 | 9.21 | 9.10 | 9.18 | 9.18 | -0.22% | 6,754,100 |
| Jan 14, 2026 | 9.20 | 9.32 | 9.07 | 9.20 | 9.20 | 0.55% | 12,324,400 |
| Jan 13, 2026 | 9.26 | 9.32 | 9.10 | 9.15 | 9.15 | -0.65% | 11,167,240 |
| Jan 12, 2026 | 9.15 | 9.21 | 9.09 | 9.21 | 9.21 | 0.88% | 9,550,302 |
| Jan 9, 2026 | 9.10 | 9.14 | 9.04 | 9.13 | 9.13 | 0.55% | 7,695,900 |
| Jan 8, 2026 | 8.98 | 9.12 | 8.96 | 9.08 | 9.08 | 1.11% | 7,583,925 |
| Jan 7, 2026 | 9.04 | 9.08 | 8.97 | 8.98 | 8.98 | -0.88% | 5,759,633 |
| Jan 6, 2026 | 9.02 | 9.08 | 8.96 | 9.06 | 9.06 | 0.44% | 7,080,345 |
| Jan 5, 2026 | 8.95 | 9.03 | 8.88 | 9.02 | 9.02 | 0.78% | 8,353,357 |
| Dec 31, 2025 | 8.96 | 8.96 | 8.81 | 8.95 | 8.95 | 0.45% | 5,799,750 |
| Dec 30, 2025 | 8.93 | 8.96 | 8.88 | 8.91 | 8.91 | - | 3,759,630 |
| Dec 29, 2025 | 8.94 | 8.97 | 8.87 | 8.91 | 8.91 | 0.11% | 5,541,140 |
| Dec 26, 2025 | 9.04 | 9.04 | 8.89 | 8.90 | 8.90 | -1.11% | 4,982,123 |
| Dec 25, 2025 | 8.93 | 9.01 | 8.89 | 9.00 | 9.00 | 1.12% | 5,311,780 |
| Dec 24, 2025 | 8.84 | 8.93 | 8.79 | 8.90 | 8.90 | 1.14% | 4,604,400 |
| Dec 23, 2025 | 8.89 | 8.89 | 8.79 | 8.80 | 8.80 | -1.01% | 3,058,100 |
| Dec 22, 2025 | 8.87 | 8.95 | 8.85 | 8.89 | 8.89 | 0.68% | 3,954,900 |
| Dec 19, 2025 | 8.70 | 8.85 | 8.69 | 8.83 | 8.83 | 1.49% | 4,720,020 |
| Dec 18, 2025 | 8.62 | 8.75 | 8.58 | 8.70 | 8.70 | 0.69% | 4,110,177 |
| Dec 17, 2025 | 8.69 | 8.75 | 8.52 | 8.64 | 8.64 | -0.80% | 6,031,407 |
| Dec 16, 2025 | 8.82 | 8.88 | 8.69 | 8.71 | 8.71 | -1.80% | 5,996,600 |
| Dec 15, 2025 | 8.90 | 8.98 | 8.82 | 8.87 | 8.87 | -0.89% | 3,292,550 |
| Dec 12, 2025 | 8.85 | 8.99 | 8.85 | 8.95 | 8.95 | 0.67% | 4,030,940 |
| Dec 11, 2025 | 9.10 | 9.10 | 8.87 | 8.89 | 8.89 | -1.44% | 4,910,100 |
| Dec 10, 2025 | 9.11 | 9.13 | 8.99 | 9.02 | 9.02 | -1.20% | 4,410,580 |
| Dec 9, 2025 | 9.19 | 9.23 | 9.10 | 9.13 | 9.13 | -0.76% | 4,843,300 |
| Dec 8, 2025 | 9.23 | 9.24 | 9.16 | 9.20 | 9.20 | - | 5,525,361 |
| Dec 5, 2025 | 9.07 | 9.21 | 9.02 | 9.20 | 9.20 | 1.43% | 5,474,847 |
| Dec 4, 2025 | 9.13 | 9.14 | 9.03 | 9.07 | 9.07 | -0.44% | 4,426,900 |
| Dec 3, 2025 | 9.12 | 9.18 | 9.07 | 9.11 | 9.11 | -0.22% | 4,466,934 |
| Dec 2, 2025 | 9.18 | 9.19 | 9.08 | 9.13 | 9.13 | -0.22% | 4,879,420 |
| Dec 1, 2025 | 9.04 | 9.20 | 9.00 | 9.15 | 9.15 | 1.22% | 6,891,380 |
| Nov 28, 2025 | 8.96 | 9.04 | 8.91 | 9.04 | 9.04 | 1.01% | 4,528,383 |
| Nov 27, 2025 | 8.94 | 9.03 | 8.88 | 8.95 | 8.95 | 0.11% | 5,156,200 |