Skip to main content
logo
Shenzhen Jiang&Associates Creative Design Co., Ltd. (SHE:300668)
China flag China · Delayed Price · Currency is CNY
28.62
+0.24 (0.85%)
Mar 20, 2026, 3:04 PM CST

SHE:300668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202628.8529.3328.3528.6228.620.85%2,818,550
Mar 19, 202628.5029.6627.9028.3828.38-1.39%3,972,200
Mar 18, 202628.8829.1228.3028.7828.78-0.24%3,507,200
Mar 17, 202629.3229.5528.4528.8528.85-0.28%4,329,797
Mar 16, 202627.6429.9927.1828.9328.935.05%8,564,446
Mar 13, 202627.5729.0927.4527.5427.54-1.11%6,793,700
Mar 12, 202626.1228.2425.9027.8527.856.95%6,117,950
Mar 11, 202627.0227.4826.0426.0426.04-2.80%2,376,500
Mar 10, 202625.8627.0525.8126.7926.794.81%2,989,166
Mar 9, 202625.7025.7924.7025.5625.56-0.54%2,941,066
Mar 6, 202625.2425.7525.1025.7025.701.78%1,836,450
Mar 5, 202625.3025.7425.0125.2525.250.80%2,016,300
Mar 4, 202624.7525.6324.7525.0525.050.08%2,480,033
Mar 3, 202625.5426.2525.0025.0325.03-2.04%3,606,900
Mar 2, 202626.1127.0825.5025.5525.55-3.91%5,336,350
Feb 27, 202627.5027.8726.2426.5926.59-2.24%4,683,550
Feb 26, 202626.1927.7826.0927.2027.204.62%5,896,714
Feb 25, 202626.2826.3225.6426.0026.00-0.61%2,264,100
Feb 24, 202625.7426.6125.6026.1626.162.03%3,614,600
Feb 13, 202625.0725.8925.0725.6425.642.15%2,549,866
Feb 12, 202625.1125.4524.9625.1025.100.04%2,053,000
Feb 11, 202625.4025.5025.0125.0925.09-1.18%2,129,598
Feb 10, 202625.2825.7324.8325.3925.390.51%3,175,900
Feb 9, 202625.2825.4824.6325.2625.261.20%2,760,550
Feb 6, 202624.8125.3824.4224.9624.960.81%3,032,898
Feb 5, 202625.0025.0324.5524.7624.76-0.56%3,530,400
Feb 4, 202624.7025.3324.4424.9024.901.92%5,296,600
Feb 3, 202625.1425.3524.1024.4324.43-2.32%4,969,300
Feb 2, 202625.4425.8424.7225.0125.01-3.10%4,938,250
Jan 30, 202624.8026.0024.0025.8125.813.78%7,592,265
Jan 29, 202625.5125.8024.5424.8724.87-2.28%6,436,400
Jan 28, 202627.2727.6625.0125.4525.45-7.69%9,459,350
Jan 27, 202627.8128.8027.2227.5727.57-1.75%6,790,800
Jan 26, 202629.4030.4027.5028.0628.06-3.74%7,479,700
Jan 23, 202629.5129.8728.6529.1529.15-1.02%5,692,700
Jan 22, 202629.9730.0728.3529.4529.45-1.77%9,212,450
Jan 21, 202631.4334.4328.5129.9829.98-4.37%14,400,650
Jan 20, 202631.5031.9029.9031.3531.352.38%5,633,700
Jan 19, 202631.2531.6530.1330.6230.62-0.26%5,075,750
Jan 16, 202632.4932.4930.0030.7030.70-4.15%7,383,750
Jan 15, 202630.9033.3030.6632.0332.034.33%7,970,650
Jan 14, 202631.1532.6030.3230.7030.70-1.51%6,794,628
Jan 13, 202630.9131.8830.1731.1731.170.87%6,684,878
Jan 12, 202629.8131.2729.2830.9030.907.14%10,126,260
Jan 9, 202630.1330.1327.9128.8428.84-3.61%9,221,047
Jan 8, 202631.0531.1529.8329.9229.92-2.22%7,995,600
Jan 7, 202629.6731.2528.8530.6030.603.03%8,017,750
Jan 6, 202629.6030.4729.2729.7029.702.34%8,796,850
Jan 5, 202629.2530.4728.1029.0229.02-0.55%9,883,800
Dec 31, 202528.8629.6427.8229.1829.181.39%10,427,210