Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China · Delayed Price · Currency is CNY 7.59
-0.08 (-1.04%)
Aug 24, 2026, 3:04 PM CST
Shenzhen Jasic Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.81 | 8.01 | 7.75 | 7.82 | 7.82 | -0.76% | 5,763,313 |
| Aug 10, 2026 | 7.58 | 7.90 | 7.52 | 7.88 | 7.88 | 3.96% | 9,396,070 |
| Aug 7, 2026 | 7.62 | 7.66 | 7.51 | 7.58 | 7.58 | -0.52% | 3,296,000 |
| Aug 6, 2026 | 7.60 | 7.66 | 7.51 | 7.62 | 7.62 | -0.13% | 3,324,800 |
| Aug 5, 2026 | 7.62 | 7.66 | 7.57 | 7.63 | 7.63 | 0.26% | 3,778,900 |
| Aug 4, 2026 | 7.60 | 7.64 | 7.55 | 7.61 | 7.61 | 0.13% | 3,485,920 |
| Aug 3, 2026 | 7.43 | 7.62 | 7.42 | 7.60 | 7.60 | 1.60% | 3,469,700 |
| Jul 31, 2026 | 7.40 | 7.49 | 7.38 | 7.48 | 7.48 | 2.19% | 3,840,727 |
| Jul 30, 2026 | 7.38 | 7.46 | 7.25 | 7.32 | 7.32 | -1.35% | 4,606,950 |
| Jul 29, 2026 | 7.34 | 7.46 | 7.32 | 7.42 | 7.42 | 1.09% | 3,578,200 |
| Jul 28, 2026 | 7.25 | 7.39 | 7.23 | 7.34 | 7.34 | 0.41% | 2,485,100 |
| Jul 27, 2026 | 7.15 | 7.33 | 7.15 | 7.31 | 7.31 | 1.95% | 2,376,900 |
| Jul 24, 2026 | 7.37 | 7.40 | 7.17 | 7.17 | 7.17 | -3.63% | 3,832,994 |
| Jul 23, 2026 | 7.36 | 7.45 | 7.26 | 7.44 | 7.44 | 0.95% | 3,890,261 |
| Jul 22, 2026 | 7.49 | 7.53 | 7.35 | 7.37 | 7.37 | -2.12% | 3,804,800 |
| Jul 21, 2026 | 7.48 | 7.56 | 7.40 | 7.53 | 7.53 | 0.40% | 5,473,207 |
| Jul 20, 2026 | 7.55 | 7.71 | 7.45 | 7.50 | 7.50 | -1.45% | 5,742,872 |
| Jul 17, 2026 | 7.59 | 7.76 | 7.49 | 7.61 | 7.61 | 0.66% | 7,209,114 |
| Jul 16, 2026 | 7.54 | 7.70 | 7.51 | 7.56 | 7.56 | -0.66% | 3,501,585 |
| Jul 15, 2026 | 7.54 | 7.67 | 7.48 | 7.61 | 7.61 | 0.79% | 3,174,700 |
| Jul 14, 2026 | 7.45 | 7.55 | 7.36 | 7.55 | 7.55 | 1.75% | 3,902,892 |
| Jul 13, 2026 | 7.68 | 7.68 | 7.40 | 7.42 | 7.42 | -3.76% | 5,005,100 |
| Jul 10, 2026 | 7.58 | 7.79 | 7.51 | 7.71 | 7.71 | 1.45% | 4,516,460 |
| Jul 9, 2026 | 7.62 | 7.65 | 7.45 | 7.60 | 7.60 | -0.26% | 4,843,500 |
| Jul 8, 2026 | 7.82 | 7.83 | 7.59 | 7.62 | 7.62 | -2.81% | 4,927,600 |
| Jul 7, 2026 | 7.85 | 7.94 | 7.72 | 7.84 | 7.84 | -0.76% | 4,344,280 |
| Jul 6, 2026 | 8.13 | 8.13 | 7.84 | 7.90 | 7.90 | -2.11% | 7,641,902 |
| Jul 3, 2026 | 8.30 | 8.50 | 8.26 | 8.37 | 8.07 | 1.58% | 7,739,640 |
| Jul 2, 2026 | 8.25 | 8.40 | 8.20 | 8.24 | 7.94 | -0.60% | 6,646,802 |
| Jul 1, 2026 | 8.10 | 8.32 | 8.09 | 8.29 | 7.99 | 1.84% | 7,491,800 |
| Jun 30, 2026 | 8.00 | 8.16 | 7.91 | 8.14 | 7.85 | 1.50% | 7,001,994 |
| Jun 29, 2026 | 7.94 | 8.05 | 7.77 | 8.02 | 7.73 | 1.26% | 5,490,240 |
| Jun 26, 2026 | 7.98 | 8.06 | 7.86 | 7.92 | 7.64 | -1.25% | 6,060,800 |
| Jun 25, 2026 | 8.25 | 8.29 | 8.00 | 8.02 | 7.73 | -2.43% | 6,154,000 |
| Jun 24, 2026 | 8.29 | 8.30 | 8.02 | 8.22 | 7.93 | -0.84% | 6,769,520 |
| Jun 23, 2026 | 8.36 | 8.52 | 8.20 | 8.29 | 7.99 | -1.66% | 7,859,922 |
| Jun 22, 2026 | 8.16 | 8.54 | 7.83 | 8.43 | 8.13 | 3.31% | 14,875,654 |
| Jun 18, 2026 | 8.37 | 8.43 | 8.10 | 8.16 | 7.87 | -2.97% | 8,245,474 |
| Jun 17, 2026 | 8.60 | 8.60 | 8.41 | 8.41 | 8.11 | -2.66% | 7,446,197 |
| Jun 16, 2026 | 8.68 | 8.74 | 8.44 | 8.64 | 8.33 | -0.69% | 15,507,000 |
| Jun 15, 2026 | 7.81 | 8.78 | 7.81 | 8.70 | 8.39 | 11.54% | 25,539,300 |