Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 9.19
-0.57 (-5.84%)
At close: Mar 20, 2026
SHE:300597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.83 | 9.95 | 9.14 | 9.19 | 9.19 | -5.84% | 12,528,600 |
| Mar 19, 2026 | 9.86 | 9.96 | 9.73 | 9.76 | 9.76 | -2.01% | 5,602,400 |
| Mar 18, 2026 | 9.60 | 9.96 | 9.57 | 9.96 | 9.96 | 4.18% | 8,456,500 |
| Mar 17, 2026 | 9.80 | 9.89 | 9.53 | 9.56 | 9.56 | -2.45% | 5,619,300 |
| Mar 16, 2026 | 9.84 | 9.95 | 9.65 | 9.80 | 9.80 | -0.41% | 4,791,900 |
| Mar 13, 2026 | 9.87 | 10.04 | 9.80 | 9.84 | 9.84 | -0.30% | 5,418,400 |
| Mar 12, 2026 | 10.16 | 10.24 | 9.83 | 9.87 | 9.87 | -3.05% | 6,349,300 |
| Mar 11, 2026 | 10.21 | 10.32 | 10.13 | 10.18 | 10.18 | -0.20% | 6,436,400 |
| Mar 10, 2026 | 10.00 | 10.21 | 9.95 | 10.20 | 10.20 | 2.62% | 7,390,400 |
| Mar 9, 2026 | 9.80 | 9.94 | 9.65 | 9.94 | 9.94 | 0.20% | 6,800,300 |
| Mar 6, 2026 | 9.56 | 9.95 | 9.53 | 9.92 | 9.92 | 3.23% | 6,484,800 |
| Mar 5, 2026 | 9.69 | 9.74 | 9.57 | 9.61 | 9.61 | 1.16% | 5,902,500 |
| Mar 4, 2026 | 9.29 | 9.57 | 9.25 | 9.50 | 9.50 | 0.32% | 6,761,800 |
| Mar 3, 2026 | 9.87 | 10.02 | 9.45 | 9.47 | 9.47 | -4.05% | 8,781,300 |
| Mar 2, 2026 | 10.12 | 10.30 | 9.84 | 9.87 | 9.87 | -4.27% | 7,743,600 |
| Feb 27, 2026 | 10.22 | 10.31 | 10.17 | 10.31 | 10.31 | 0.59% | 5,743,900 |
| Feb 26, 2026 | 10.16 | 10.32 | 10.10 | 10.25 | 10.25 | 0.89% | 6,767,100 |
| Feb 25, 2026 | 10.22 | 10.33 | 10.12 | 10.16 | 10.16 | -0.59% | 6,753,200 |
| Feb 24, 2026 | 10.29 | 10.30 | 10.12 | 10.22 | 10.22 | - | 5,796,000 |
| Feb 13, 2026 | 10.21 | 10.44 | 10.16 | 10.22 | 10.22 | -0.20% | 8,407,400 |
| Feb 12, 2026 | 10.32 | 10.32 | 10.11 | 10.24 | 10.24 | -0.10% | 5,713,328 |
| Feb 11, 2026 | 10.25 | 10.33 | 10.18 | 10.25 | 10.25 | -0.39% | 5,721,900 |
| Feb 10, 2026 | 10.15 | 10.38 | 10.14 | 10.29 | 10.29 | 1.38% | 9,382,300 |
| Feb 9, 2026 | 10.08 | 10.16 | 10.03 | 10.15 | 10.15 | 1.70% | 5,968,900 |
| Feb 6, 2026 | 9.88 | 10.07 | 9.81 | 9.98 | 9.98 | 0.20% | 7,332,699 |
| Feb 5, 2026 | 9.96 | 10.09 | 9.90 | 9.96 | 9.96 | - | 7,900,400 |
| Feb 4, 2026 | 9.91 | 10.03 | 9.85 | 9.96 | 9.96 | 0.50% | 7,228,899 |
| Feb 3, 2026 | 9.82 | 9.94 | 9.79 | 9.91 | 9.91 | 2.16% | 5,431,800 |
| Feb 2, 2026 | 9.90 | 9.98 | 9.64 | 9.70 | 9.70 | -2.22% | 6,072,900 |
| Jan 30, 2026 | 9.65 | 9.95 | 9.64 | 9.92 | 9.92 | 2.06% | 7,751,900 |
| Jan 29, 2026 | 9.62 | 9.93 | 9.56 | 9.72 | 9.72 | -1.02% | 9,537,600 |
| Jan 28, 2026 | 10.02 | 10.10 | 9.80 | 9.82 | 9.82 | -2.00% | 6,811,500 |
| Jan 27, 2026 | 9.96 | 10.04 | 9.64 | 10.02 | 10.02 | 0.50% | 9,221,605 |
| Jan 26, 2026 | 10.08 | 10.16 | 9.81 | 9.97 | 9.97 | -1.48% | 9,872,700 |
| Jan 23, 2026 | 10.05 | 10.13 | 9.98 | 10.12 | 10.12 | 0.50% | 10,319,290 |
| Jan 22, 2026 | 10.00 | 10.09 | 9.93 | 10.07 | 10.07 | 0.80% | 10,080,900 |
| Jan 21, 2026 | 9.90 | 10.13 | 9.82 | 9.99 | 9.99 | - | 9,176,700 |
| Jan 20, 2026 | 10.02 | 10.27 | 9.88 | 9.99 | 9.99 | -0.30% | 17,511,300 |
| Jan 19, 2026 | 9.99 | 10.07 | 9.81 | 10.02 | 10.02 | 0.30% | 14,484,000 |
| Jan 16, 2026 | 10.40 | 10.45 | 9.94 | 9.99 | 9.99 | -4.95% | 23,945,690 |
| Jan 15, 2026 | 10.71 | 10.88 | 10.27 | 10.51 | 10.51 | -5.82% | 37,698,640 |
| Jan 14, 2026 | 10.10 | 12.10 | 10.10 | 11.16 | 11.16 | 10.06% | 55,624,500 |
| Jan 13, 2026 | 10.25 | 10.29 | 9.90 | 10.14 | 10.14 | -0.20% | 17,201,390 |
| Jan 12, 2026 | 9.73 | 10.25 | 9.60 | 10.16 | 10.16 | 4.96% | 23,018,060 |
| Jan 9, 2026 | 9.43 | 9.76 | 9.38 | 9.68 | 9.68 | 2.33% | 12,132,880 |
| Jan 8, 2026 | 9.15 | 9.49 | 9.13 | 9.46 | 9.46 | 3.50% | 12,594,600 |
| Jan 7, 2026 | 9.30 | 9.30 | 9.11 | 9.14 | 9.14 | -1.83% | 8,042,100 |
| Jan 6, 2026 | 9.30 | 9.40 | 9.24 | 9.31 | 9.31 | -0.32% | 7,683,254 |
| Jan 5, 2026 | 9.24 | 9.36 | 9.11 | 9.34 | 9.34 | 1.08% | 7,687,700 |
| Dec 31, 2025 | 9.35 | 9.35 | 9.09 | 9.24 | 9.24 | -0.32% | 8,664,500 |