Skip to main content
logo
Jones Tech PLC (SHE:300684)
China flag China · Delayed Price · Currency is CNY
36.54
-0.44 (-1.19%)
Aug 26, 2025, 9:45 AM CST

Jones Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202535.6136.4835.0136.2836.280.75%30,289,971
Aug 21, 202538.5438.5435.3036.0136.01-7.31%39,846,860
Aug 20, 202536.0039.5835.0038.8538.857.47%47,726,755
Aug 19, 202537.7738.1335.6236.1536.15-2.53%39,170,973
Aug 18, 202535.0438.3834.4537.0937.098.74%45,722,829
Aug 15, 202531.6035.0031.6034.1134.117.03%41,486,193
Aug 14, 202533.4533.6731.7131.8731.87-5.01%29,753,851
Aug 13, 202533.2233.7932.5833.5533.55-0.68%34,274,655
Aug 12, 202532.2734.1031.6733.7833.783.18%44,013,656
Aug 11, 202532.5133.5231.6832.7432.742.06%44,021,795
Aug 8, 202530.1933.0029.8132.0832.085.70%39,450,282
Aug 7, 202531.9832.1930.1230.3530.35-3.59%34,976,707
Aug 6, 202530.0832.8030.0831.4831.484.41%39,424,638
Aug 5, 202530.0131.1829.5530.1530.150.77%28,792,397
Aug 4, 202530.1331.2429.7829.9229.92-0.76%26,126,200
Aug 1, 202530.5131.8830.0030.1530.150.47%31,217,749
Jul 31, 202530.2131.1029.6730.0130.010.50%32,122,557
Jul 30, 202530.0030.4529.5029.8629.86-1.55%21,416,136
Jul 29, 202527.2530.6027.1030.3330.3311.18%36,209,513
Jul 28, 202527.0827.5826.8027.2827.280.55%16,200,820
Jul 25, 202526.9827.9826.4527.1327.13-1.92%24,737,644
Jul 24, 202528.6528.8727.5727.6627.66-3.96%19,948,723
Jul 23, 202528.7828.9828.1628.8028.80-1.71%19,953,300
Jul 22, 202526.4830.1226.4829.3029.309.74%47,014,816
Jul 21, 202525.5826.8525.5326.7026.704.09%19,876,950
Jul 18, 202526.0426.1125.5025.6525.65-1.91%10,283,300
Jul 17, 202525.4526.2825.0526.1526.152.83%14,019,021
Jul 16, 202525.9125.9925.2525.4325.43-2.04%11,131,876
Jul 15, 202525.0626.1024.9725.9625.963.22%17,549,809
Jul 14, 202524.9825.1924.8625.1525.150.12%6,236,007
Jul 11, 202525.3825.4625.0025.1225.12-1.41%8,570,500
Jul 10, 202525.4025.8025.1425.4825.480.20%9,834,360
Jul 9, 202525.3525.8725.2525.4325.43-0.27%14,031,363
Jul 8, 202524.5225.6424.3925.5025.504.12%16,796,709
Jul 7, 202524.9225.0824.3724.4924.49-2.12%11,535,400
Jul 4, 202524.7325.6924.6025.0225.020.44%18,073,553
Jul 3, 202523.5225.4523.4524.9124.915.86%22,190,191
Jul 2, 202523.7823.8623.2723.5323.53-1.71%6,580,600
Jul 1, 202524.0324.0523.5823.9423.940.25%7,703,300
Jun 30, 202523.5823.9423.5223.8823.881.49%8,274,700
Jun 27, 202523.4523.9823.3623.5323.530.09%9,342,707
Jun 26, 202523.5323.8623.3923.5123.51-0.17%9,786,718
Jun 25, 202523.2023.7523.0223.5523.551.42%12,152,126
Jun 24, 202522.6323.2422.6323.2223.222.20%11,600,600
Jun 23, 202521.7722.8321.7022.7222.723.74%10,319,265
Jun 20, 202522.1522.5421.9021.9021.90-1.44%5,579,100
Jun 19, 202522.4322.7822.1322.2222.22-1.55%6,575,100
Jun 18, 202522.0922.6522.0022.5722.571.44%6,425,600
Jun 17, 202522.4322.5622.1122.2522.25-0.18%4,543,600
Jun 16, 202521.7122.4921.7022.2922.291.73%6,246,236