Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 9.97
-0.15 (-1.48%)
At close: Jan 26, 2026
SHE:300597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 9.43 | 9.46 | 9.24 | 9.27 | 9.27 | -2.83% | 16,635,960 |
| Dec 29, 2025 | 9.13 | 9.85 | 9.03 | 9.54 | 9.54 | 4.26% | 25,861,400 |
| Dec 26, 2025 | 9.13 | 9.49 | 9.06 | 9.15 | 9.15 | 0.22% | 9,134,000 |
| Dec 25, 2025 | 9.09 | 9.16 | 9.02 | 9.13 | 9.13 | 0.77% | 4,037,400 |
| Dec 24, 2025 | 8.94 | 9.11 | 8.91 | 9.06 | 9.06 | 1.12% | 3,522,000 |
| Dec 23, 2025 | 9.06 | 9.07 | 8.91 | 8.96 | 8.96 | -1.32% | 4,068,300 |
| Dec 22, 2025 | 9.12 | 9.20 | 9.04 | 9.08 | 9.08 | -0.11% | 4,437,800 |
| Dec 19, 2025 | 8.99 | 9.13 | 8.97 | 9.09 | 9.09 | 1.00% | 5,118,000 |
| Dec 18, 2025 | 8.70 | 9.06 | 8.70 | 9.00 | 9.00 | 2.51% | 6,768,829 |
| Dec 17, 2025 | 8.85 | 8.90 | 8.58 | 8.78 | 8.78 | -0.79% | 7,858,100 |
| Dec 16, 2025 | 8.98 | 9.01 | 8.77 | 8.85 | 8.85 | -1.88% | 5,557,600 |
| Dec 15, 2025 | 8.93 | 9.10 | 8.71 | 9.02 | 9.02 | 1.23% | 7,087,329 |
| Dec 12, 2025 | 9.14 | 9.30 | 8.88 | 8.91 | 8.91 | -2.84% | 10,116,150 |
| Dec 11, 2025 | 9.57 | 9.59 | 9.13 | 9.17 | 9.17 | -4.18% | 8,776,700 |
| Dec 10, 2025 | 9.72 | 9.73 | 9.49 | 9.57 | 9.57 | -1.54% | 6,433,600 |
| Dec 9, 2025 | 9.76 | 9.84 | 9.62 | 9.72 | 9.72 | -0.10% | 6,731,884 |
| Dec 8, 2025 | 9.57 | 9.79 | 9.52 | 9.73 | 9.73 | 2.21% | 9,247,800 |
| Dec 5, 2025 | 9.29 | 9.52 | 9.18 | 9.52 | 9.52 | 2.70% | 6,043,000 |
| Dec 4, 2025 | 9.50 | 9.55 | 9.27 | 9.27 | 9.27 | -2.83% | 6,659,700 |
| Dec 3, 2025 | 9.71 | 9.74 | 9.45 | 9.54 | 9.54 | -2.25% | 6,738,546 |
| Dec 2, 2025 | 9.69 | 9.77 | 9.58 | 9.76 | 9.76 | 0.72% | 6,581,200 |
| Dec 1, 2025 | 9.64 | 9.83 | 9.62 | 9.69 | 9.69 | - | 8,418,700 |
| Nov 28, 2025 | 9.52 | 9.69 | 9.43 | 9.69 | 9.69 | 1.79% | 7,046,000 |
| Nov 27, 2025 | 9.46 | 9.61 | 9.36 | 9.52 | 9.52 | 0.95% | 7,138,200 |
| Nov 26, 2025 | 9.66 | 9.74 | 9.43 | 9.43 | 9.43 | -2.38% | 8,486,729 |
| Nov 25, 2025 | 9.60 | 9.77 | 9.53 | 9.66 | 9.66 | 0.63% | 8,982,600 |
| Nov 24, 2025 | 9.33 | 9.64 | 9.33 | 9.60 | 9.60 | 3.78% | 11,174,200 |