Jilin Jlu Communication Design Institute Co.,Ltd. (SHE:300597)
China · Delayed Price · Currency is CNY 7.15
+0.23 (3.32%)
At close: Nov 11, 2026
SHE:300597 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.93 | 7.18 | 6.91 | 7.15 | 7.15 | 3.32% | 4,855,100 |
| Nov 10, 2026 | 6.94 | 6.96 | 6.83 | 6.92 | 6.92 | 1.62% | 3,887,300 |
| Nov 9, 2026 | 6.99 | 7.06 | 6.80 | 6.81 | 6.81 | -1.30% | 3,601,600 |
| Nov 6, 2026 | 6.80 | 7.01 | 6.77 | 6.90 | 6.90 | -1.71% | 3,063,700 |
| Nov 5, 2026 | 6.86 | 7.05 | 6.84 | 7.02 | 7.02 | 2.18% | 4,244,143 |
| Nov 4, 2026 | 6.86 | 6.95 | 6.63 | 6.87 | 6.87 | 0.73% | 4,805,399 |
| Nov 3, 2026 | 6.84 | 7.02 | 6.73 | 6.82 | 6.82 | -1.73% | 4,013,700 |
| Nov 2, 2026 | 6.69 | 6.97 | 6.57 | 6.94 | 6.94 | 4.05% | 5,216,300 |
| Oct 30, 2026 | 6.90 | 7.07 | 6.65 | 6.67 | 6.67 | -4.58% | 5,235,491 |
| Oct 29, 2026 | 7.14 | 7.23 | 6.98 | 6.99 | 6.99 | -2.65% | 4,452,100 |
| Oct 28, 2026 | 7.16 | 7.28 | 7.05 | 7.18 | 7.18 | 0.56% | 4,224,100 |
| Oct 27, 2026 | 7.50 | 7.59 | 7.10 | 7.14 | 7.14 | -4.55% | 3,938,121 |
| Oct 26, 2026 | 7.42 | 7.61 | 7.37 | 7.48 | 7.48 | -0.27% | 3,981,500 |
| Oct 23, 2026 | 7.30 | 7.54 | 6.97 | 7.50 | 7.50 | 1.35% | 6,962,400 |
| Oct 22, 2026 | 7.62 | 7.73 | 7.38 | 7.40 | 7.40 | -2.89% | 4,154,200 |
| Oct 21, 2026 | 7.71 | 7.82 | 7.56 | 7.62 | 7.62 | -1.17% | 4,935,100 |
| Oct 20, 2026 | 7.60 | 7.72 | 7.43 | 7.71 | 7.71 | 1.72% | 4,621,300 |
| Oct 19, 2026 | 7.64 | 7.72 | 7.25 | 7.58 | 7.58 | -0.92% | 5,148,899 |
| Oct 16, 2026 | 7.73 | 7.83 | 7.56 | 7.65 | 7.65 | 0.66% | 4,106,900 |
| Oct 15, 2026 | 7.69 | 7.75 | 7.52 | 7.60 | 7.60 | -2.44% | 4,240,600 |
| Oct 14, 2026 | 8.04 | 8.04 | 7.71 | 7.79 | 7.79 | -3.23% | 3,596,300 |
| Oct 13, 2026 | 7.80 | 8.11 | 7.62 | 8.05 | 8.05 | 2.03% | 4,687,900 |
| Oct 12, 2026 | 7.98 | 8.02 | 7.82 | 7.89 | 7.89 | -1.50% | 2,587,700 |
| Oct 9, 2026 | 7.90 | 8.02 | 7.60 | 8.01 | 8.01 | 0.75% | 4,101,103 |
| Oct 8, 2026 | 7.98 | 8.13 | 7.86 | 7.95 | 7.95 | -0.50% | 3,569,900 |
| 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 |