Jones Tech PLC (SHE:300684)
China · Delayed Price · Currency is CNY 35.10
-0.64 (-1.79%)
Sep 15, 2025, 3:04 PM CST
Jones Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.50 | 36.79 | 35.63 | 35.74 | 35.74 | -2.48% | 20,968,250 |
| Sep 11, 2025 | 34.92 | 37.65 | 34.20 | 36.65 | 36.65 | 5.16% | 30,539,167 |
| Sep 10, 2025 | 34.45 | 35.66 | 33.94 | 34.85 | 34.85 | -0.06% | 19,878,500 |
| Sep 9, 2025 | 35.80 | 36.35 | 34.35 | 34.87 | 34.87 | -1.97% | 21,724,475 |
| Sep 8, 2025 | 33.34 | 35.94 | 33.33 | 35.57 | 35.57 | 5.83% | 30,317,381 |
| Sep 5, 2025 | 32.28 | 33.76 | 31.89 | 33.61 | 33.61 | 4.12% | 18,554,166 |
| Sep 4, 2025 | 33.30 | 34.28 | 31.45 | 32.28 | 32.28 | -0.98% | 22,742,059 |
| Sep 3, 2025 | 32.50 | 33.47 | 32.30 | 32.60 | 32.60 | 1.91% | 20,853,754 |
| Sep 2, 2025 | 35.63 | 35.63 | 31.81 | 31.99 | 31.99 | -10.57% | 30,923,465 |
| Sep 1, 2025 | 36.70 | 36.70 | 35.04 | 35.77 | 35.77 | -2.69% | 27,405,694 |
| Aug 29, 2025 | 36.36 | 37.82 | 35.33 | 36.76 | 36.76 | 1.32% | 38,047,805 |
| Aug 28, 2025 | 35.97 | 36.29 | 34.59 | 36.28 | 36.28 | -0.38% | 32,449,732 |
| Aug 27, 2025 | 37.18 | 38.24 | 35.90 | 36.42 | 36.42 | 0.44% | 30,342,764 |
| Aug 26, 2025 | 36.80 | 37.35 | 36.20 | 36.26 | 36.26 | -1.95% | 24,859,371 |
| Aug 25, 2025 | 36.00 | 37.28 | 35.40 | 36.98 | 36.98 | 1.93% | 34,917,548 |
| Aug 22, 2025 | 35.61 | 36.48 | 35.01 | 36.28 | 36.28 | 0.75% | 30,291,071 |
| Aug 21, 2025 | 38.54 | 38.54 | 35.30 | 36.01 | 36.01 | -7.31% | 39,846,860 |
| Aug 20, 2025 | 36.00 | 39.58 | 35.00 | 38.85 | 38.85 | 7.47% | 47,726,755 |
| Aug 19, 2025 | 37.77 | 38.13 | 35.62 | 36.15 | 36.15 | -2.53% | 39,170,973 |
| Aug 18, 2025 | 35.04 | 38.38 | 34.45 | 37.09 | 37.09 | 8.74% | 45,722,829 |
| Aug 15, 2025 | 31.60 | 35.00 | 31.60 | 34.11 | 34.11 | 7.03% | 41,486,193 |
| Aug 14, 2025 | 33.45 | 33.67 | 31.71 | 31.87 | 31.87 | -5.01% | 29,753,851 |
| Aug 13, 2025 | 33.22 | 33.79 | 32.58 | 33.55 | 33.55 | -0.68% | 34,274,655 |
| Aug 12, 2025 | 32.27 | 34.10 | 31.67 | 33.78 | 33.78 | 3.18% | 44,013,656 |
| Aug 11, 2025 | 32.51 | 33.52 | 31.68 | 32.74 | 32.74 | 2.06% | 44,021,795 |
| Aug 8, 2025 | 30.19 | 33.00 | 29.81 | 32.08 | 32.08 | 5.70% | 39,450,282 |
| Aug 7, 2025 | 31.98 | 32.19 | 30.12 | 30.35 | 30.35 | -3.59% | 34,976,707 |
| Aug 6, 2025 | 30.08 | 32.80 | 30.08 | 31.48 | 31.48 | 4.41% | 39,424,638 |
| Aug 5, 2025 | 30.01 | 31.18 | 29.55 | 30.15 | 30.15 | 0.77% | 28,792,397 |
| Aug 4, 2025 | 30.13 | 31.24 | 29.78 | 29.92 | 29.92 | -0.76% | 26,126,200 |
| Aug 1, 2025 | 30.51 | 31.88 | 30.00 | 30.15 | 30.15 | 0.47% | 31,217,749 |
| Jul 31, 2025 | 30.21 | 31.10 | 29.67 | 30.01 | 30.01 | 0.50% | 32,122,557 |
| Jul 30, 2025 | 30.00 | 30.45 | 29.50 | 29.86 | 29.86 | -1.55% | 21,416,136 |
| Jul 29, 2025 | 27.25 | 30.60 | 27.10 | 30.33 | 30.33 | 11.18% | 36,209,513 |
| Jul 28, 2025 | 27.08 | 27.58 | 26.80 | 27.28 | 27.28 | 0.55% | 16,200,820 |
| Jul 25, 2025 | 26.98 | 27.98 | 26.45 | 27.13 | 27.13 | -1.92% | 24,737,644 |
| Jul 24, 2025 | 28.65 | 28.87 | 27.57 | 27.66 | 27.66 | -3.96% | 19,948,723 |
| Jul 23, 2025 | 28.78 | 28.98 | 28.16 | 28.80 | 28.80 | -1.71% | 19,953,300 |
| Jul 22, 2025 | 26.48 | 30.12 | 26.48 | 29.30 | 29.30 | 9.74% | 47,014,816 |
| Jul 21, 2025 | 25.58 | 26.85 | 25.53 | 26.70 | 26.70 | 4.09% | 19,876,950 |
| Jul 18, 2025 | 26.04 | 26.11 | 25.50 | 25.65 | 25.65 | -1.91% | 10,283,300 |
| Jul 17, 2025 | 25.45 | 26.28 | 25.05 | 26.15 | 26.15 | 2.83% | 14,019,021 |
| Jul 16, 2025 | 25.91 | 25.99 | 25.25 | 25.43 | 25.43 | -2.04% | 11,131,876 |
| Jul 15, 2025 | 25.06 | 26.10 | 24.97 | 25.96 | 25.96 | 3.22% | 17,549,809 |
| Jul 14, 2025 | 24.98 | 25.19 | 24.86 | 25.15 | 25.15 | 0.12% | 6,236,007 |
| Jul 11, 2025 | 25.38 | 25.46 | 25.00 | 25.12 | 25.12 | -1.41% | 8,570,500 |
| Jul 10, 2025 | 25.40 | 25.80 | 25.14 | 25.48 | 25.48 | 0.20% | 9,834,360 |
| Jul 9, 2025 | 25.35 | 25.87 | 25.25 | 25.43 | 25.43 | -0.27% | 14,031,363 |
| Jul 8, 2025 | 24.52 | 25.64 | 24.39 | 25.50 | 25.50 | 4.12% | 16,796,709 |
| Jul 7, 2025 | 24.92 | 25.08 | 24.37 | 24.49 | 24.49 | -2.12% | 11,535,400 |