Shenzhen Jame Technology Corp., Ltd. (SHE:300868)
China · Delayed Price · Currency is CNY 69.35
+2.62 (3.93%)
Jul 31, 2026, 3:04 PM CST
SHE:300868 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 72.00 | 78.00 | 68.19 | 69.35 | 69.35 | 3.93% | 5,515,797 |
| Jul 30, 2026 | 74.48 | 75.79 | 66.02 | 66.73 | 66.73 | -10.41% | 4,655,715 |
| Jul 29, 2026 | 78.21 | 80.00 | 69.60 | 74.48 | 74.48 | -5.72% | 4,891,310 |
| Jul 28, 2026 | 83.19 | 85.58 | 77.57 | 79.00 | 79.00 | -6.83% | 4,369,600 |
| Jul 27, 2026 | 80.92 | 85.88 | 78.03 | 84.79 | 84.79 | 5.99% | 4,571,600 |
| Jul 24, 2026 | 77.36 | 82.66 | 75.52 | 80.00 | 80.00 | 1.56% | 4,981,580 |
| Jul 23, 2026 | 81.35 | 84.49 | 76.67 | 78.77 | 78.77 | -2.87% | 3,380,000 |
| Jul 22, 2026 | 85.40 | 86.62 | 79.03 | 81.10 | 81.10 | -2.12% | 6,587,190 |
| Jul 21, 2026 | 74.65 | 83.50 | 60.93 | 82.86 | 82.86 | 13.31% | 11,260,370 |
| Jul 20, 2026 | 94.90 | 95.90 | 73.13 | 73.13 | 73.13 | -20.00% | 6,989,163 |
| Jul 17, 2026 | 103.78 | 104.00 | 90.61 | 91.41 | 91.41 | -12.18% | 6,222,700 |
| Jul 16, 2026 | 113.17 | 115.36 | 103.00 | 104.09 | 104.09 | -9.49% | 4,630,173 |
| Jul 15, 2026 | 124.42 | 125.42 | 113.75 | 115.00 | 115.00 | -5.37% | 3,240,840 |
| Jul 14, 2026 | 113.89 | 124.48 | 112.51 | 121.52 | 121.52 | 6.60% | 5,626,031 |
| Jul 13, 2026 | 131.03 | 131.03 | 112.68 | 114.00 | 114.00 | -11.63% | 5,592,822 |
| Jul 10, 2026 | 141.80 | 144.84 | 129.00 | 129.00 | 129.00 | -6.22% | 3,232,011 |
| Jul 9, 2026 | 130.93 | 138.54 | 127.01 | 137.55 | 137.55 | 9.36% | 3,441,036 |
| Jul 8, 2026 | 137.65 | 141.86 | 124.57 | 125.78 | 125.78 | -9.71% | 4,561,746 |
| Jul 7, 2026 | 147.24 | 150.68 | 135.83 | 139.30 | 139.30 | -6.82% | 2,993,045 |
| Jul 6, 2026 | 149.21 | 158.00 | 138.18 | 149.50 | 149.50 | 1.09% | 3,469,262 |
| Jul 3, 2026 | 141.58 | 154.09 | 141.58 | 147.89 | 147.89 | 1.70% | 3,210,516 |
| Jul 2, 2026 | 149.10 | 160.00 | 144.00 | 145.42 | 145.42 | -8.18% | 3,757,225 |
| Jul 1, 2026 | 148.46 | 170.96 | 148.45 | 158.37 | 158.37 | 7.95% | 4,376,266 |
| Jun 30, 2026 | 141.00 | 147.55 | 139.00 | 146.71 | 146.71 | 5.32% | 3,793,885 |
| Jun 29, 2026 | 152.27 | 162.47 | 129.50 | 139.30 | 139.30 | -8.54% | 6,593,168 |
| Jun 26, 2026 | 158.00 | 162.88 | 150.00 | 152.30 | 152.30 | -3.84% | 2,912,800 |
| Jun 25, 2026 | 161.00 | 162.88 | 153.00 | 158.39 | 158.39 | 0.91% | 3,134,515 |
| Jun 24, 2026 | 154.00 | 161.99 | 149.00 | 156.96 | 156.96 | -0.37% | 2,639,474 |
| Jun 23, 2026 | 159.79 | 161.00 | 152.27 | 157.54 | 157.54 | -1.41% | 3,200,612 |
| Jun 22, 2026 | 151.00 | 162.99 | 147.90 | 159.79 | 159.79 | 9.63% | 4,617,441 |
| Jun 18, 2026 | 137.82 | 147.90 | 137.82 | 145.75 | 145.75 | 4.78% | 3,038,767 |
| Jun 17, 2026 | 141.13 | 142.88 | 135.00 | 139.10 | 139.10 | -1.76% | 4,216,744 |
| Jun 16, 2026 | 126.20 | 142.00 | 124.20 | 141.59 | 141.59 | 9.34% | 4,685,729 |
| Jun 15, 2026 | 118.00 | 130.50 | 113.50 | 129.50 | 129.50 | 14.60% | 6,053,802 |
| Jun 12, 2026 | 113.59 | 119.66 | 110.50 | 113.00 | 113.00 | 3.20% | 4,493,582 |
| Jun 11, 2026 | 109.11 | 116.10 | 106.18 | 109.50 | 109.50 | -2.93% | 3,083,027 |
| Jun 10, 2026 | 121.58 | 124.68 | 110.50 | 112.81 | 112.81 | -8.80% | 4,207,458 |
| Jun 9, 2026 | 117.98 | 124.00 | 115.36 | 123.69 | 123.69 | 6.45% | 4,917,969 |
| Jun 8, 2026 | 118.00 | 122.28 | 114.00 | 116.20 | 116.20 | -4.31% | 3,893,074 |
| Jun 5, 2026 | 128.52 | 129.90 | 120.42 | 121.43 | 121.43 | -5.83% | 5,346,944 |
| Jun 4, 2026 | 113.90 | 131.00 | 109.62 | 128.95 | 128.95 | 12.73% | 7,358,491 |
| Jun 3, 2026 | 105.26 | 123.96 | 103.14 | 114.39 | 114.39 | 7.66% | 6,913,282 |
| Jun 2, 2026 | 104.60 | 111.22 | 103.01 | 106.25 | 106.25 | 2.83% | 4,898,589 |
| Jun 1, 2026 | 106.49 | 107.69 | 101.50 | 103.33 | 103.33 | -2.84% | 2,558,048 |
| May 29, 2026 | 113.34 | 113.68 | 104.19 | 106.35 | 106.35 | -6.43% | 3,783,400 |
| May 28, 2026 | 114.00 | 115.50 | 111.33 | 113.66 | 113.66 | -0.30% | 3,407,748 |
| May 27, 2026 | 121.42 | 124.18 | 112.81 | 114.00 | 114.00 | -4.43% | 4,673,548 |
| May 26, 2026 | 120.08 | 122.80 | 114.12 | 119.28 | 119.28 | 1.33% | 7,959,461 |
| May 25, 2026 | 102.00 | 117.72 | 102.00 | 117.72 | 117.72 | 20.00% | 2,910,938 |
| May 22, 2026 | 89.48 | 100.46 | 88.70 | 98.10 | 98.10 | 9.63% | 4,650,400 |