Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China · Delayed Price · Currency is CNY 7.60
+0.17 (2.29%)
Oct 28, 2026, 3:04 PM CST
Shenzhen Jasic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.53 | 7.71 | 7.41 | 7.60 | 7.60 | 2.29% | 3,739,658 |
| Oct 27, 2026 | 7.63 | 7.76 | 7.42 | 7.43 | 7.43 | -3.00% | 4,825,500 |
| Oct 26, 2026 | 7.68 | 7.81 | 7.58 | 7.66 | 7.66 | -0.78% | 4,930,100 |
| Oct 23, 2026 | 7.53 | 7.75 | 7.29 | 7.72 | 7.72 | 0.52% | 7,281,500 |
| Oct 22, 2026 | 7.83 | 7.86 | 7.67 | 7.68 | 7.68 | -1.54% | 3,801,300 |
| Oct 21, 2026 | 7.93 | 7.99 | 7.78 | 7.80 | 7.80 | -1.76% | 2,574,900 |
| Oct 20, 2026 | 7.83 | 7.95 | 7.80 | 7.94 | 7.94 | 1.28% | 3,264,100 |
| Oct 19, 2026 | 7.69 | 7.89 | 7.69 | 7.84 | 7.84 | 1.03% | 4,151,800 |
| Oct 16, 2026 | 7.75 | 7.87 | 7.68 | 7.76 | 7.76 | 1.70% | 3,600,902 |
| Oct 15, 2026 | 7.75 | 7.75 | 7.62 | 7.63 | 7.63 | -2.30% | 4,128,200 |
| Oct 14, 2026 | 7.98 | 8.01 | 7.80 | 7.81 | 7.81 | -2.74% | 3,219,700 |
| Oct 13, 2026 | 8.00 | 8.06 | 7.83 | 8.03 | 8.03 | -0.25% | 4,456,200 |
| Oct 12, 2026 | 8.07 | 8.13 | 8.00 | 8.05 | 8.05 | 0.12% | 5,659,400 |
| Oct 9, 2026 | 7.94 | 8.08 | 7.77 | 8.04 | 8.04 | 1.13% | 5,247,700 |
| Oct 8, 2026 | 7.85 | 8.01 | 7.85 | 7.95 | 7.95 | 0.76% | 3,890,000 |
| Sep 30, 2026 | 7.93 | 7.95 | 7.82 | 7.89 | 7.89 | 0.25% | 2,212,802 |
| Sep 29, 2026 | 7.80 | 7.93 | 7.76 | 7.87 | 7.87 | 0.90% | 3,076,601 |
| Sep 28, 2026 | 7.94 | 7.97 | 7.77 | 7.80 | 7.80 | -1.52% | 2,817,131 |
| Sep 24, 2026 | 7.92 | 7.99 | 7.90 | 7.92 | 7.92 | -0.38% | 1,804,900 |
| Sep 23, 2026 | 7.95 | 7.99 | 7.91 | 7.95 | 7.95 | - | 1,760,758 |
| Sep 22, 2026 | 8.02 | 8.04 | 7.94 | 7.95 | 7.95 | -0.62% | 2,300,661 |
| Sep 21, 2026 | 7.86 | 8.02 | 7.86 | 8.00 | 8.00 | 2.56% | 4,057,025 |
| Sep 18, 2026 | 7.83 | 7.88 | 7.79 | 7.80 | 7.80 | 0.39% | 2,288,900 |
| Sep 17, 2026 | 7.76 | 7.83 | 7.71 | 7.77 | 7.77 | -0.38% | 2,093,100 |
| Sep 16, 2026 | 7.70 | 7.81 | 7.63 | 7.80 | 7.80 | 1.56% | 2,580,000 |
| Sep 15, 2026 | 7.88 | 7.88 | 7.67 | 7.68 | 7.68 | -1.79% | 2,640,900 |
| Sep 14, 2026 | 7.71 | 7.90 | 7.69 | 7.82 | 7.82 | 0.90% | 2,789,020 |
| Sep 11, 2026 | 7.87 | 7.92 | 7.67 | 7.75 | 7.75 | -2.15% | 3,749,440 |
| Sep 10, 2026 | 8.02 | 8.04 | 7.90 | 7.92 | 7.92 | -1.49% | 3,099,502 |
| Sep 9, 2026 | 8.05 | 8.13 | 8.01 | 8.04 | 8.04 | -0.62% | 2,621,900 |
| Sep 8, 2026 | 8.03 | 8.15 | 8.03 | 8.09 | 8.09 | 0.87% | 4,137,640 |
| Sep 7, 2026 | 8.07 | 8.13 | 8.00 | 8.02 | 8.02 | -0.87% | 3,583,100 |
| Sep 4, 2026 | 8.21 | 8.25 | 8.05 | 8.09 | 8.09 | -0.98% | 4,275,920 |
| Sep 3, 2026 | 8.28 | 8.37 | 8.16 | 8.17 | 8.17 | -1.33% | 3,989,420 |
| Sep 2, 2026 | 8.21 | 8.31 | 8.16 | 8.28 | 8.28 | 0.36% | 5,330,600 |
| Sep 1, 2026 | 8.12 | 8.33 | 8.11 | 8.25 | 8.25 | 1.23% | 7,522,540 |
| Aug 31, 2026 | 7.98 | 8.20 | 7.93 | 8.15 | 8.15 | 1.75% | 7,142,725 |
| Aug 28, 2026 | 7.92 | 8.04 | 7.92 | 8.01 | 8.01 | 0.63% | 3,920,400 |
| Aug 27, 2026 | 7.90 | 8.03 | 7.88 | 7.96 | 7.96 | -0.13% | 6,834,400 |
| Aug 26, 2026 | 8.06 | 8.22 | 7.95 | 7.97 | 7.97 | 2.84% | 12,879,175 |
| Aug 25, 2026 | 7.60 | 7.77 | 7.54 | 7.75 | 7.75 | 2.11% | 3,898,485 |
| Aug 24, 2026 | 7.62 | 7.72 | 7.54 | 7.59 | 7.59 | -1.04% | 3,070,700 |
| Aug 21, 2026 | 7.66 | 7.72 | 7.57 | 7.67 | 7.67 | -0.65% | 2,855,725 |
| Aug 20, 2026 | 7.68 | 7.77 | 7.60 | 7.72 | 7.72 | 1.31% | 3,686,099 |
| Aug 19, 2026 | 7.88 | 7.99 | 7.59 | 7.62 | 7.62 | -3.30% | 6,923,068 |
| Aug 18, 2026 | 7.80 | 7.90 | 7.66 | 7.88 | 7.88 | 1.16% | 5,740,600 |
| Aug 17, 2026 | 7.77 | 7.80 | 7.65 | 7.79 | 7.79 | 0.65% | 3,630,320 |
| Aug 14, 2026 | 7.73 | 7.80 | 7.70 | 7.74 | 7.74 | 0.13% | 2,819,200 |
| Aug 13, 2026 | 7.87 | 7.87 | 7.73 | 7.73 | 7.73 | -1.40% | 3,511,420 |
| Aug 12, 2026 | 7.82 | 7.92 | 7.79 | 7.84 | 7.84 | 0.26% | 2,744,920 |