Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 7.97
+0.06 (0.76%)
At close: Jun 12, 2026
SHE:300597 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 7.99 | 8.19 | 7.92 | 7.97 | 7.97 | 0.76% | 4,764,999 |
| Jun 11, 2026 | 7.95 | 8.08 | 7.75 | 7.91 | 7.91 | -2.22% | 5,645,907 |
| Jun 10, 2026 | 8.13 | 8.25 | 7.87 | 8.09 | 8.09 | -1.58% | 5,329,800 |
| Jun 9, 2026 | 8.21 | 8.32 | 8.08 | 8.22 | 8.22 | 1.23% | 5,513,900 |
| Jun 8, 2026 | 8.03 | 8.41 | 7.98 | 8.12 | 8.12 | -2.40% | 6,115,965 |
| Jun 5, 2026 | 8.22 | 8.55 | 8.09 | 8.32 | 8.32 | 1.22% | 6,059,100 |
| Jun 4, 2026 | 8.28 | 8.45 | 8.13 | 8.22 | 8.22 | -1.67% | 5,923,300 |
| Jun 3, 2026 | 8.42 | 8.57 | 8.29 | 8.36 | 8.36 | -0.59% | 6,314,004 |
| Jun 2, 2026 | 8.73 | 8.77 | 8.32 | 8.41 | 8.41 | -3.44% | 7,163,200 |
| Jun 1, 2026 | 8.48 | 8.91 | 8.44 | 8.71 | 8.71 | 2.83% | 9,704,915 |
| May 29, 2026 | 8.98 | 9.07 | 8.40 | 8.47 | 8.47 | -5.36% | 8,978,650 |
| May 28, 2026 | 8.98 | 9.09 | 8.65 | 8.95 | 8.95 | -0.78% | 8,207,163 |
| May 27, 2026 | 9.45 | 9.49 | 8.91 | 9.02 | 9.02 | -4.45% | 9,908,000 |
| May 26, 2026 | 9.75 | 9.85 | 9.33 | 9.44 | 9.44 | -3.97% | 7,246,100 |
| May 25, 2026 | 9.92 | 10.07 | 9.61 | 9.83 | 9.83 | -0.61% | 7,485,600 |
| May 22, 2026 | 9.75 | 10.02 | 9.52 | 9.89 | 9.89 | 2.81% | 8,207,799 |
| May 21, 2026 | 10.05 | 10.29 | 9.58 | 9.62 | 9.62 | -4.56% | 8,223,400 |
| May 20, 2026 | 10.20 | 10.24 | 9.96 | 10.08 | 10.08 | -1.95% | 7,778,790 |
| May 19, 2026 | 10.10 | 10.36 | 10.02 | 10.28 | 10.28 | 1.18% | 8,969,500 |
| May 18, 2026 | 9.76 | 10.18 | 9.63 | 10.16 | 10.16 | 4.21% | 8,711,400 |
| May 15, 2026 | 9.99 | 10.03 | 9.62 | 9.75 | 9.75 | -1.81% | 6,677,200 |
| May 14, 2026 | 10.08 | 10.19 | 9.92 | 9.93 | 9.93 | -0.60% | 5,491,076 |
| May 13, 2026 | 9.90 | 10.08 | 9.82 | 9.99 | 9.99 | 0.71% | 5,396,300 |
| May 12, 2026 | 10.04 | 10.19 | 9.81 | 9.92 | 9.92 | -1.29% | 6,240,605 |
| May 11, 2026 | 10.12 | 10.14 | 9.93 | 10.05 | 10.05 | -0.30% | 5,297,100 |
| May 8, 2026 | 9.90 | 10.09 | 9.85 | 10.08 | 10.08 | 2.02% | 6,184,700 |
| May 7, 2026 | 9.88 | 10.00 | 9.83 | 9.88 | 9.88 | -0.10% | 5,043,800 |
| May 6, 2026 | 9.90 | 10.02 | 9.80 | 9.89 | 9.89 | 0.61% | 6,931,100 |
| Apr 30, 2026 | 9.74 | 9.88 | 9.68 | 9.83 | 9.83 | 0.72% | 6,145,200 |
| Apr 29, 2026 | 9.35 | 9.83 | 9.30 | 9.76 | 9.76 | 3.72% | 11,362,970 |
| Apr 28, 2026 | 9.38 | 9.55 | 9.33 | 9.41 | 9.41 | -0.95% | 5,348,100 |
| Apr 27, 2026 | 9.33 | 9.50 | 9.12 | 9.50 | 9.50 | 2.15% | 5,400,200 |
| Apr 24, 2026 | 9.21 | 9.34 | 9.03 | 9.30 | 9.30 | 0.43% | 4,575,700 |
| Apr 23, 2026 | 9.44 | 9.44 | 9.18 | 9.26 | 9.26 | -1.59% | 4,600,200 |
| Apr 22, 2026 | 9.45 | 9.47 | 9.30 | 9.41 | 9.41 | -0.11% | 3,478,700 |
| Apr 21, 2026 | 9.50 | 9.52 | 9.35 | 9.42 | 9.42 | -1.05% | 3,218,800 |
| Apr 20, 2026 | 9.52 | 9.56 | 9.41 | 9.52 | 9.52 | 0.21% | 3,537,100 |
| Apr 17, 2026 | 9.49 | 9.58 | 9.41 | 9.50 | 9.50 | - | 4,060,600 |
| Apr 16, 2026 | 9.26 | 9.54 | 9.20 | 9.50 | 9.50 | 2.81% | 5,467,600 |
| Apr 15, 2026 | 9.52 | 9.52 | 9.19 | 9.24 | 9.24 | -2.01% | 4,434,627 |
| Apr 14, 2026 | 9.36 | 9.49 | 9.31 | 9.43 | 9.43 | 1.51% | 4,361,800 |
| Apr 13, 2026 | 9.31 | 9.33 | 9.22 | 9.29 | 9.29 | -0.21% | 3,814,273 |
| Apr 10, 2026 | 9.34 | 9.39 | 9.20 | 9.31 | 9.31 | 0.54% | 5,586,200 |
| Apr 9, 2026 | 9.32 | 9.70 | 9.18 | 9.26 | 9.26 | -1.17% | 7,239,000 |
| Apr 8, 2026 | 9.05 | 9.38 | 9.01 | 9.37 | 9.37 | 5.40% | 6,193,205 |
| Apr 7, 2026 | 8.74 | 8.96 | 8.67 | 8.89 | 8.89 | 1.72% | 4,886,800 |
| Apr 3, 2026 | 8.93 | 8.98 | 8.66 | 8.74 | 8.74 | -1.69% | 5,609,700 |
| Apr 2, 2026 | 9.10 | 9.16 | 8.82 | 8.89 | 8.89 | -2.31% | 4,149,200 |
| Apr 1, 2026 | 9.27 | 9.27 | 9.00 | 9.10 | 9.10 | 1.00% | 3,896,700 |
| Mar 31, 2026 | 9.18 | 9.30 | 8.99 | 9.01 | 9.01 | -1.85% | 4,592,500 |