Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China · Delayed Price · Currency is CNY 7.81
+0.05 (0.64%)
May 28, 2026, 3:04 PM CST
Shenzhen Jasic Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.24 | 8.24 | 7.62 | 7.81 | - | 0.64% | 6,175,124 |
| May 27, 2026 | 7.91 | 7.98 | 7.70 | 7.76 | 7.76 | -2.14% | 6,119,500 |
| May 26, 2026 | 8.21 | 8.21 | 7.83 | 7.93 | 7.93 | -3.41% | 10,564,420 |
| May 25, 2026 | 8.37 | 8.43 | 8.12 | 8.21 | 8.21 | -1.68% | 7,273,300 |
| May 22, 2026 | 8.24 | 8.46 | 8.16 | 8.35 | 8.35 | 1.83% | 7,083,249 |
| May 21, 2026 | 8.43 | 8.57 | 8.20 | 8.20 | 8.20 | -2.50% | 7,736,580 |
| May 20, 2026 | 8.64 | 8.64 | 8.35 | 8.41 | 8.41 | -3.00% | 7,315,200 |
| May 19, 2026 | 8.56 | 8.68 | 8.53 | 8.67 | 8.67 | 0.81% | 6,596,202 |
| May 18, 2026 | 8.84 | 8.85 | 8.51 | 8.60 | 8.60 | -2.71% | 10,657,600 |
| May 15, 2026 | 8.77 | 8.91 | 8.72 | 8.84 | 8.84 | 0.57% | 9,454,902 |
| May 14, 2026 | 8.76 | 8.89 | 8.61 | 8.79 | 8.79 | 0.69% | 10,412,060 |
| May 13, 2026 | 8.69 | 8.77 | 8.61 | 8.73 | 8.73 | 0.92% | 5,573,510 |
| May 12, 2026 | 8.85 | 8.90 | 8.64 | 8.65 | 8.65 | -2.37% | 7,886,407 |
| May 11, 2026 | 8.95 | 8.96 | 8.84 | 8.86 | 8.86 | -0.67% | 7,032,442 |
| May 8, 2026 | 8.83 | 8.95 | 8.80 | 8.92 | 8.92 | 0.90% | 7,901,022 |
| May 7, 2026 | 8.81 | 8.88 | 8.76 | 8.84 | 8.84 | 0.23% | 7,535,800 |
| May 6, 2026 | 8.86 | 8.91 | 8.79 | 8.82 | 8.82 | -0.23% | 7,878,920 |
| Apr 30, 2026 | 8.94 | 8.94 | 8.78 | 8.84 | 8.84 | -1.12% | 7,673,520 |
| Apr 29, 2026 | 8.76 | 8.96 | 8.71 | 8.94 | 8.94 | 2.29% | 8,008,498 |
| Apr 28, 2026 | 8.68 | 8.91 | 8.67 | 8.74 | 8.74 | -0.57% | 9,439,884 |
| Apr 27, 2026 | 8.49 | 8.80 | 8.24 | 8.79 | 8.79 | 1.85% | 18,103,040 |
| Apr 24, 2026 | 8.54 | 8.67 | 8.44 | 8.63 | 8.63 | 1.05% | 7,264,019 |
| Apr 23, 2026 | 8.66 | 8.66 | 8.52 | 8.54 | 8.54 | -1.50% | 6,218,720 |
| Apr 22, 2026 | 8.62 | 8.68 | 8.60 | 8.67 | 8.67 | - | 5,160,900 |
| Apr 21, 2026 | 8.68 | 8.75 | 8.62 | 8.67 | 8.67 | -0.57% | 5,024,200 |
| Apr 20, 2026 | 8.67 | 8.73 | 8.59 | 8.72 | 8.72 | 0.93% | 5,691,500 |
| Apr 17, 2026 | 8.69 | 8.71 | 8.61 | 8.64 | 8.64 | -0.69% | 5,182,040 |
| Apr 16, 2026 | 8.61 | 8.75 | 8.60 | 8.70 | 8.70 | 1.28% | 5,741,704 |
| Apr 15, 2026 | 8.61 | 8.65 | 8.57 | 8.59 | 8.59 | 0.23% | 7,093,650 |
| Apr 14, 2026 | 8.63 | 8.64 | 8.47 | 8.57 | 8.57 | - | 6,832,347 |
| Apr 13, 2026 | 8.53 | 8.63 | 8.51 | 8.57 | 8.57 | -0.35% | 6,067,800 |
| Apr 10, 2026 | 8.65 | 8.74 | 8.60 | 8.60 | 8.60 | - | 6,383,000 |
| Apr 9, 2026 | 8.60 | 8.69 | 8.53 | 8.60 | 8.60 | -0.81% | 5,554,322 |
| Apr 8, 2026 | 8.52 | 8.69 | 8.52 | 8.67 | 8.67 | 3.71% | 7,082,271 |
| Apr 7, 2026 | 8.27 | 8.39 | 8.17 | 8.36 | 8.36 | 1.70% | 4,949,731 |
| Apr 3, 2026 | 8.47 | 8.50 | 8.21 | 8.22 | 8.22 | -2.84% | 5,199,500 |
| Apr 2, 2026 | 8.58 | 8.66 | 8.40 | 8.46 | 8.46 | -1.86% | 5,515,000 |
| Apr 1, 2026 | 8.59 | 8.62 | 8.52 | 8.62 | 8.62 | 2.01% | 6,158,200 |
| Mar 31, 2026 | 8.52 | 8.63 | 8.44 | 8.45 | 8.45 | -1.29% | 6,068,700 |
| Mar 30, 2026 | 8.28 | 8.58 | 8.27 | 8.56 | 8.56 | 0.82% | 5,701,797 |
| Mar 27, 2026 | 8.28 | 8.51 | 8.23 | 8.49 | 8.49 | 1.19% | 4,924,440 |
| Mar 26, 2026 | 8.55 | 8.61 | 8.34 | 8.39 | 8.39 | -1.76% | 7,030,334 |
| Mar 25, 2026 | 8.46 | 8.60 | 8.39 | 8.54 | 8.54 | 1.18% | 7,807,477 |
| Mar 24, 2026 | 8.36 | 8.47 | 8.15 | 8.44 | 8.44 | 2.93% | 9,446,700 |
| Mar 23, 2026 | 8.63 | 8.63 | 8.11 | 8.20 | 8.20 | -6.61% | 16,541,210 |
| 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 |