Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 9.39
-0.30 (-3.10%)
At close: Sep 2, 2025
SHE:300597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.12 | 9.20 | 9.00 | 9.18 | - | 1.44% | 13,670,500 |
| Sep 4, 2025 | 9.09 | 9.26 | 8.97 | 9.05 | - | -0.11% | 7,705,400 |
| Sep 3, 2025 | 9.40 | 9.44 | 9.03 | 9.06 | - | -3.51% | 7,798,800 |
| Sep 2, 2025 | 9.69 | 9.72 | 9.16 | 9.39 | - | -3.10% | 10,798,600 |
| Sep 1, 2025 | 9.73 | 9.90 | 9.69 | 9.69 | - | -0.51% | 9,364,100 |
| Aug 29, 2025 | 10.08 | 10.14 | 9.71 | 9.74 | - | -4.51% | 12,991,700 |
| Aug 28, 2025 | 10.13 | 10.46 | 9.75 | 10.20 | - | 1.69% | 14,118,326 |
| Aug 27, 2025 | 10.46 | 10.56 | 10.01 | 10.03 | - | -4.39% | 11,966,929 |
| Aug 26, 2025 | 10.30 | 10.69 | 10.19 | 10.49 | - | 1.84% | 14,439,283 |
| Aug 25, 2025 | 10.32 | 10.36 | 10.11 | 10.30 | - | - | 9,326,300 |
| Aug 22, 2025 | 10.23 | 10.32 | 10.09 | 10.30 | - | 0.39% | 9,161,400 |
| Aug 21, 2025 | 10.24 | 10.30 | 10.14 | 10.26 | - | 0.10% | 6,467,500 |
| Aug 20, 2025 | 10.17 | 10.25 | 10.03 | 10.25 | - | 0.79% | 11,075,354 |
| Aug 19, 2025 | 10.00 | 10.19 | 9.94 | 10.17 | - | 1.70% | 8,423,600 |
| Aug 18, 2025 | 9.88 | 10.13 | 9.86 | 10.00 | - | 1.42% | 9,134,900 |
| Aug 15, 2025 | 9.81 | 9.92 | 9.77 | 9.86 | - | 0.61% | 7,062,100 |
| Aug 14, 2025 | 10.05 | 10.12 | 9.78 | 9.80 | - | -2.68% | 10,161,000 |
| Aug 13, 2025 | 10.22 | 10.24 | 10.02 | 10.07 | - | -0.98% | 7,610,300 |
| Aug 12, 2025 | 10.30 | 10.30 | 10.11 | 10.17 | - | -1.07% | 6,991,400 |
| Aug 11, 2025 | 10.19 | 10.32 | 10.14 | 10.28 | - | 0.39% | 7,622,700 |
| Aug 8, 2025 | 10.17 | 10.25 | 10.10 | 10.24 | - | 0.20% | 7,780,500 |
| Aug 7, 2025 | 10.41 | 10.41 | 10.17 | 10.22 | - | -1.64% | 12,508,601 |
| Aug 6, 2025 | 10.34 | 10.43 | 10.30 | 10.39 | - | -0.29% | 12,212,500 |
| Aug 5, 2025 | 10.15 | 10.44 | 10.08 | 10.42 | - | 2.56% | 18,698,145 |
| Aug 4, 2025 | 10.08 | 10.17 | 9.97 | 10.16 | - | 0.10% | 11,238,214 |
| Aug 1, 2025 | 9.87 | 10.22 | 9.82 | 10.15 | - | 2.94% | 16,839,214 |
| Jul 31, 2025 | 9.83 | 10.08 | 9.79 | 9.86 | - | 0.20% | 9,215,045 |
| Jul 30, 2025 | 9.85 | 9.93 | 9.72 | 9.84 | - | -0.71% | 6,867,600 |
| Jul 29, 2025 | 9.95 | 10.03 | 9.78 | 9.91 | - | -0.50% | 6,952,500 |
| Jul 28, 2025 | 9.81 | 9.99 | 9.80 | 9.96 | - | 1.63% | 9,961,400 |
| Jul 25, 2025 | 9.65 | 9.85 | 9.63 | 9.80 | - | 1.45% | 6,525,700 |
| Jul 24, 2025 | 9.59 | 9.68 | 9.58 | 9.66 | - | 1.15% | 6,176,100 |
| Jul 23, 2025 | 9.66 | 9.68 | 9.51 | 9.55 | - | -1.14% | 6,901,100 |
| Jul 22, 2025 | 9.81 | 9.89 | 9.63 | 9.66 | - | -2.03% | 8,090,100 |
| Jul 21, 2025 | 9.74 | 9.91 | 9.72 | 9.86 | - | 1.23% | 7,947,900 |
| Jul 18, 2025 | 9.76 | 9.78 | 9.67 | 9.74 | - | 0.31% | 6,622,400 |
| Jul 17, 2025 | 9.74 | 9.77 | 9.68 | 9.71 | - | -0.51% | 6,564,100 |
| Jul 16, 2025 | 9.83 | 9.86 | 9.70 | 9.76 | - | -0.71% | 6,398,200 |
| Jul 15, 2025 | 9.77 | 9.83 | 9.55 | 9.83 | - | 0.61% | 9,917,200 |
| Jul 14, 2025 | 9.68 | 9.78 | 9.66 | 9.77 | - | 0.41% | 6,838,400 |
| Jul 11, 2025 | 9.62 | 9.97 | 9.55 | 9.73 | - | 1.04% | 11,516,024 |
| Jul 10, 2025 | 9.62 | 9.69 | 9.50 | 9.63 | - | 0.21% | 6,729,842 |
| Jul 9, 2025 | 9.64 | 9.70 | 9.52 | 9.61 | - | -0.21% | 6,630,300 |
| Jul 8, 2025 | 9.50 | 9.64 | 9.42 | 9.63 | - | 1.05% | 6,703,599 |
| Jul 7, 2025 | 9.44 | 9.57 | 9.40 | 9.53 | - | - | 4,784,599 |
| Jul 4, 2025 | 9.73 | 9.77 | 9.48 | 9.53 | - | -2.06% | 7,842,799 |
| Jul 3, 2025 | 9.50 | 9.83 | 9.46 | 9.73 | - | 2.42% | 13,465,600 |
| Jul 2, 2025 | 9.67 | 9.70 | 9.44 | 9.50 | - | -1.86% | 9,881,200 |
| Jul 1, 2025 | 9.85 | 10.10 | 9.59 | 9.68 | - | -0.62% | 16,608,200 |
| Jun 30, 2025 | 9.59 | 9.85 | 9.46 | 9.74 | - | 2.10% | 17,840,443 |