Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 7.99
-0.09 (-1.11%)
At close: Sep 30, 2026
SHE:300597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.10 | 8.13 | 7.91 | 7.99 | 7.99 | -1.11% | 2,726,592 |
| Sep 29, 2026 | 7.95 | 8.13 | 7.82 | 8.08 | 8.08 | 1.89% | 3,316,700 |
| Sep 28, 2026 | 7.95 | 8.02 | 7.75 | 7.93 | 7.93 | -0.25% | 3,718,796 |
| Sep 24, 2026 | 8.08 | 8.08 | 7.85 | 7.95 | 7.95 | -0.13% | 2,850,601 |
| Sep 23, 2026 | 7.99 | 8.02 | 7.85 | 7.96 | 7.96 | -0.38% | 3,445,100 |
| Sep 22, 2026 | 7.91 | 8.05 | 7.90 | 7.99 | 7.99 | 0.88% | 4,265,500 |
| Sep 21, 2026 | 7.77 | 7.97 | 7.75 | 7.92 | 7.92 | 1.41% | 3,119,594 |
| Sep 18, 2026 | 7.83 | 7.92 | 7.75 | 7.81 | 7.81 | 0.39% | 2,932,604 |
| Sep 17, 2026 | 7.81 | 7.84 | 7.62 | 7.78 | 7.78 | -0.64% | 3,678,596 |
| Sep 16, 2026 | 7.56 | 7.85 | 7.53 | 7.83 | 7.83 | 2.89% | 3,619,300 |
| Sep 15, 2026 | 7.83 | 7.88 | 7.55 | 7.61 | 7.61 | -3.18% | 5,706,506 |
| Sep 14, 2026 | 7.81 | 7.96 | 7.75 | 7.86 | 7.86 | - | 3,036,100 |
| Sep 11, 2026 | 7.96 | 8.03 | 7.75 | 7.86 | 7.86 | -2.24% | 3,568,600 |
| Sep 10, 2026 | 8.05 | 8.09 | 7.90 | 8.04 | 8.04 | -0.12% | 3,780,999 |
| Sep 9, 2026 | 8.05 | 8.27 | 8.00 | 8.05 | 8.05 | -0.12% | 4,678,999 |
| Sep 8, 2026 | 7.95 | 8.14 | 7.95 | 8.06 | 8.06 | 1.26% | 3,339,699 |
| Sep 7, 2026 | 8.03 | 8.04 | 7.92 | 7.96 | 7.96 | -0.13% | 3,714,900 |
| Sep 4, 2026 | 7.96 | 8.13 | 7.93 | 7.97 | 7.97 | 0.25% | 3,922,000 |
| Sep 3, 2026 | 8.19 | 8.23 | 7.93 | 7.95 | 7.95 | -2.57% | 4,933,100 |
| Sep 2, 2026 | 8.11 | 8.21 | 8.01 | 8.16 | 8.16 | 0.62% | 4,211,100 |
| Sep 1, 2026 | 8.09 | 8.18 | 8.04 | 8.11 | 8.11 | 0.62% | 3,884,026 |
| Aug 31, 2026 | 7.85 | 8.09 | 7.85 | 8.06 | 8.06 | 1.77% | 5,051,400 |
| Aug 28, 2026 | 7.85 | 7.99 | 7.81 | 7.92 | 7.92 | 0.89% | 4,123,600 |
| Aug 27, 2026 | 7.91 | 7.95 | 7.81 | 7.85 | 7.85 | -1.26% | 3,036,300 |
| Aug 26, 2026 | 7.89 | 8.00 | 7.82 | 7.95 | 7.95 | 0.38% | 3,624,564 |
| Aug 25, 2026 | 7.72 | 7.95 | 7.63 | 7.92 | 7.92 | 2.59% | 3,753,164 |
| Aug 24, 2026 | 7.77 | 7.93 | 7.62 | 7.72 | 7.72 | -0.90% | 3,498,000 |
| Aug 21, 2026 | 7.75 | 7.83 | 7.62 | 7.79 | 7.79 | 0.39% | 3,613,200 |
| Aug 20, 2026 | 7.56 | 7.83 | 7.54 | 7.76 | 7.76 | 2.65% | 5,163,504 |
| Aug 19, 2026 | 7.77 | 7.77 | 7.45 | 7.56 | 7.56 | -3.32% | 4,352,000 |
| Aug 18, 2026 | 7.78 | 7.83 | 7.69 | 7.82 | 7.82 | 0.64% | 3,865,500 |
| Aug 17, 2026 | 7.70 | 7.79 | 7.60 | 7.77 | 7.77 | 1.30% | 3,615,500 |
| Aug 14, 2026 | 7.67 | 7.75 | 7.58 | 7.67 | 7.67 | -0.13% | 3,302,600 |
| Aug 13, 2026 | 7.85 | 7.88 | 7.66 | 7.68 | 7.68 | -1.92% | 3,779,599 |
| Aug 12, 2026 | 7.76 | 7.86 | 7.71 | 7.83 | 7.83 | 0.90% | 3,076,100 |
| Aug 11, 2026 | 7.75 | 7.84 | 7.57 | 7.76 | 7.76 | 0.52% | 5,771,300 |
| Aug 10, 2026 | 7.59 | 7.74 | 7.51 | 7.72 | 7.72 | 1.85% | 4,900,000 |
| Aug 7, 2026 | 7.63 | 7.68 | 7.40 | 7.58 | 7.58 | -1.17% | 7,168,899 |
| Aug 6, 2026 | 7.53 | 7.88 | 7.46 | 7.67 | 7.67 | 2.40% | 9,103,811 |
| Aug 5, 2026 | 7.52 | 7.61 | 7.41 | 7.49 | 7.49 | -0.40% | 5,319,300 |
| Aug 4, 2026 | 7.50 | 7.59 | 7.41 | 7.52 | 7.52 | 0.53% | 4,282,400 |
| Aug 3, 2026 | 7.20 | 7.49 | 7.18 | 7.48 | 7.48 | 3.31% | 5,984,343 |
| Jul 31, 2026 | 7.08 | 7.27 | 7.06 | 7.24 | 7.24 | 2.55% | 5,986,100 |
| Jul 30, 2026 | 7.02 | 7.14 | 6.97 | 7.06 | 7.06 | 0.43% | 5,172,200 |
| Jul 29, 2026 | 6.92 | 7.07 | 6.90 | 7.03 | 7.03 | 1.59% | 4,190,000 |
| Jul 28, 2026 | 6.84 | 7.04 | 6.81 | 6.92 | 6.92 | 0.44% | 3,531,300 |
| Jul 27, 2026 | 6.63 | 6.91 | 6.60 | 6.89 | 6.89 | 3.30% | 3,607,800 |
| Jul 24, 2026 | 6.73 | 6.78 | 6.59 | 6.67 | 6.67 | -1.62% | 3,504,800 |
| Jul 23, 2026 | 6.57 | 6.79 | 6.53 | 6.78 | 6.78 | 3.35% | 4,440,799 |
| Jul 22, 2026 | 6.60 | 6.72 | 6.48 | 6.56 | 6.56 | -1.65% | 4,988,300 |