Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China · Delayed Price · Currency is CNY 8.78
-0.27 (-2.98%)
At close: Mar 20, 2026
Shenzhen Jasic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.12 | 9.12 | 8.76 | 8.78 | 8.78 | -2.98% | 12,539,700 |
| Mar 19, 2026 | 9.29 | 9.36 | 9.02 | 9.05 | 9.05 | -3.72% | 10,274,890 |
| Mar 18, 2026 | 9.29 | 9.42 | 9.25 | 9.40 | 9.40 | 1.08% | 7,605,500 |
| Mar 17, 2026 | 9.56 | 9.66 | 9.28 | 9.30 | 9.30 | -1.69% | 11,451,800 |
| Mar 16, 2026 | 9.45 | 9.49 | 9.34 | 9.46 | 9.46 | -0.11% | 9,318,700 |
| Mar 13, 2026 | 9.53 | 9.74 | 9.44 | 9.47 | 9.47 | -0.73% | 10,620,560 |
| Mar 12, 2026 | 9.76 | 9.79 | 9.53 | 9.54 | 9.54 | -2.65% | 13,128,900 |
| Mar 11, 2026 | 9.90 | 9.96 | 9.72 | 9.80 | 9.80 | -0.81% | 14,753,600 |
| Mar 10, 2026 | 9.83 | 9.94 | 9.77 | 9.88 | 9.88 | 1.23% | 12,553,000 |
| Mar 9, 2026 | 9.75 | 9.81 | 9.58 | 9.76 | 9.76 | -1.41% | 17,001,840 |
| Mar 6, 2026 | 9.74 | 10.10 | 9.66 | 9.90 | 9.90 | 1.23% | 24,346,170 |
| Mar 5, 2026 | 9.28 | 9.97 | 9.20 | 9.78 | 9.78 | 9.03% | 34,999,010 |
| Mar 4, 2026 | 9.02 | 9.15 | 8.91 | 8.97 | 8.97 | -1.21% | 9,965,715 |
| Mar 3, 2026 | 9.43 | 9.57 | 9.08 | 9.08 | 9.08 | -3.92% | 14,611,699 |
| Mar 2, 2026 | 9.62 | 9.75 | 9.37 | 9.45 | 9.45 | -3.28% | 13,711,200 |
| Feb 27, 2026 | 9.84 | 9.84 | 9.71 | 9.77 | 9.77 | -1.01% | 12,051,300 |
| Feb 26, 2026 | 9.74 | 9.88 | 9.65 | 9.87 | 9.87 | 1.23% | 17,556,500 |
| Feb 25, 2026 | 9.70 | 9.78 | 9.67 | 9.75 | 9.75 | 0.31% | 10,910,320 |
| Feb 24, 2026 | 9.52 | 9.78 | 9.48 | 9.72 | 9.72 | 3.08% | 16,068,170 |
| Feb 13, 2026 | 9.58 | 9.58 | 9.43 | 9.43 | 9.43 | -0.95% | 8,740,100 |
| Feb 12, 2026 | 9.64 | 9.65 | 9.52 | 9.52 | 9.52 | -0.94% | 10,526,100 |
| Feb 11, 2026 | 9.72 | 9.77 | 9.59 | 9.61 | 9.61 | -1.23% | 13,895,280 |
| Feb 10, 2026 | 9.88 | 9.89 | 9.72 | 9.73 | 9.73 | -1.62% | 16,436,780 |
| Feb 9, 2026 | 9.70 | 9.99 | 9.62 | 9.89 | 9.89 | 2.70% | 26,583,540 |
| 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 |