Changsha Jingjia Microelectronics Co., Ltd. (SHE:300474)
China · Delayed Price · Currency is CNY 76.61
+2.31 (3.11%)
Sep 5, 2025, 3:04 PM CST
SHE:300474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 74.55 | 77.01 | 73.45 | 76.61 | 76.61 | 3.11% | 17,827,807 |
| Sep 4, 2025 | 79.01 | 79.45 | 73.30 | 74.30 | 74.30 | -5.78% | 25,267,218 |
| Sep 3, 2025 | 81.72 | 82.38 | 78.28 | 78.86 | 78.86 | -3.30% | 19,880,591 |
| Sep 2, 2025 | 85.30 | 85.53 | 81.00 | 81.55 | 81.55 | -4.73% | 25,891,563 |
| Sep 1, 2025 | 86.80 | 86.97 | 84.20 | 85.60 | 85.60 | 0.71% | 20,328,883 |
| Aug 29, 2025 | 87.00 | 87.10 | 84.00 | 85.00 | 85.00 | -3.30% | 26,673,575 |
| Aug 28, 2025 | 85.18 | 87.92 | 84.40 | 87.90 | 87.90 | 3.07% | 32,906,018 |
| Aug 27, 2025 | 88.98 | 89.82 | 85.28 | 85.28 | 85.28 | -2.95% | 39,446,156 |
| Aug 26, 2025 | 88.79 | 89.98 | 87.45 | 87.87 | 87.87 | -3.29% | 30,445,559 |
| Aug 25, 2025 | 92.01 | 93.97 | 88.47 | 90.86 | 90.86 | 2.78% | 59,760,219 |
| Aug 22, 2025 | 81.33 | 89.98 | 81.33 | 88.40 | 88.40 | 10.00% | 64,689,222 |
| Aug 21, 2025 | 83.00 | 83.71 | 80.11 | 80.36 | 80.36 | -4.01% | 27,199,961 |
| Aug 20, 2025 | 82.00 | 83.76 | 80.01 | 83.72 | 83.72 | 0.54% | 33,805,195 |
| Aug 19, 2025 | 86.50 | 87.45 | 82.12 | 83.27 | 83.27 | -7.50% | 55,960,903 |
| Aug 18, 2025 | 88.00 | 90.50 | 86.66 | 90.02 | 90.02 | 2.56% | 32,455,038 |
| Aug 15, 2025 | 83.01 | 88.88 | 82.80 | 87.77 | 87.77 | 3.99% | 31,951,002 |
| Aug 14, 2025 | 84.82 | 88.76 | 84.40 | 84.40 | 84.40 | -0.40% | 31,432,890 |
| Aug 13, 2025 | 84.20 | 85.45 | 84.02 | 84.74 | 84.74 | -0.56% | 18,150,223 |
| Aug 12, 2025 | 83.66 | 86.12 | 80.33 | 85.22 | 85.22 | 1.57% | 29,499,769 |
| Aug 11, 2025 | 81.51 | 84.86 | 81.51 | 83.90 | 83.90 | 2.07% | 15,883,123 |
| Aug 8, 2025 | 83.51 | 83.89 | 81.28 | 82.20 | 82.20 | -2.28% | 20,146,132 |
| Aug 7, 2025 | 84.00 | 87.44 | 83.02 | 84.12 | 84.12 | 0.18% | 27,560,472 |
| Aug 6, 2025 | 83.10 | 84.76 | 82.55 | 83.97 | 83.97 | -0.92% | 21,530,999 |
| Aug 5, 2025 | 81.66 | 86.38 | 80.88 | 84.75 | 84.75 | 3.58% | 31,023,100 |
| Aug 4, 2025 | 79.25 | 82.35 | 79.13 | 81.82 | 81.82 | 2.65% | 20,488,341 |
| Aug 1, 2025 | 79.76 | 80.59 | 78.50 | 79.71 | 79.71 | 0.14% | 17,170,328 |
| Jul 31, 2025 | 77.35 | 82.17 | 77.25 | 79.60 | 79.60 | 3.03% | 26,934,796 |
| Jul 30, 2025 | 78.60 | 79.68 | 76.80 | 77.26 | 77.26 | -2.03% | 15,306,713 |
| Jul 29, 2025 | 79.22 | 79.65 | 78.30 | 78.86 | 78.86 | -1.39% | 15,532,232 |
| Jul 28, 2025 | 79.10 | 80.78 | 77.32 | 79.97 | 79.97 | 2.15% | 24,881,139 |
| Jul 25, 2025 | 74.20 | 79.01 | 73.70 | 78.29 | 78.29 | 5.83% | 29,581,384 |
| Jul 24, 2025 | 73.10 | 74.09 | 72.72 | 73.98 | 73.98 | 1.25% | 9,443,079 |
| Jul 23, 2025 | 73.10 | 73.87 | 72.62 | 73.07 | 73.07 | 0.05% | 8,562,240 |
| Jul 22, 2025 | 73.78 | 74.17 | 72.80 | 73.03 | 73.03 | -0.86% | 10,425,706 |
| Jul 21, 2025 | 74.10 | 74.33 | 73.37 | 73.66 | 73.66 | -0.86% | 8,812,791 |
| Jul 18, 2025 | 74.72 | 75.30 | 74.01 | 74.30 | 74.30 | -0.48% | 9,410,038 |
| Jul 17, 2025 | 73.51 | 74.88 | 72.80 | 74.66 | 74.66 | 0.43% | 16,650,311 |
| Jul 16, 2025 | 70.97 | 76.80 | 70.97 | 74.34 | 74.34 | 4.85% | 31,397,251 |
| Jul 15, 2025 | 71.05 | 71.68 | 70.37 | 70.90 | 70.90 | -0.85% | 8,185,270 |
| Jul 14, 2025 | 72.20 | 72.60 | 71.16 | 71.51 | 71.51 | -1.27% | 7,655,264 |
| Jul 11, 2025 | 71.71 | 72.99 | 71.26 | 72.43 | 72.43 | 0.71% | 10,130,537 |
| Jul 10, 2025 | 70.20 | 72.50 | 70.20 | 71.92 | 71.92 | 1.41% | 10,967,596 |
| Jul 9, 2025 | 71.38 | 71.45 | 70.58 | 70.92 | 70.92 | -0.76% | 6,975,417 |
| Jul 8, 2025 | 71.17 | 71.61 | 70.68 | 71.46 | 71.46 | 0.39% | 7,032,747 |
| Jul 7, 2025 | 70.75 | 71.50 | 70.00 | 71.18 | 71.18 | 0.34% | 6,631,239 |
| Jul 4, 2025 | 71.98 | 71.98 | 70.70 | 70.94 | 70.94 | -1.47% | 8,932,961 |
| Jul 3, 2025 | 72.22 | 72.46 | 71.29 | 72.00 | 72.00 | 0.22% | 7,563,201 |
| Jul 2, 2025 | 72.06 | 74.35 | 71.03 | 71.84 | 71.84 | -1.05% | 11,977,907 |
| Jul 1, 2025 | 72.84 | 73.77 | 72.25 | 72.60 | 72.60 | -0.55% | 11,582,708 |
| Jun 30, 2025 | 72.95 | 73.49 | 72.34 | 73.00 | 73.00 | 0.97% | 13,127,327 |