Shenzhen Jame Technology Corp., Ltd. (SHE:300868)
China · Delayed Price · Currency is CNY 86.88
+9.59 (12.41%)
Sep 14, 2026, 1:30 PM CST
SHE:300868 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 78.00 | 89.33 | 75.00 | 88.15 | - | 14.05% | 3,833,895 |
| Sep 11, 2026 | 78.00 | 78.27 | 72.68 | 77.29 | 77.29 | -1.93% | 2,468,100 |
| Sep 10, 2026 | 78.60 | 79.63 | 76.89 | 78.81 | 78.81 | -0.73% | 1,346,400 |
| Sep 9, 2026 | 79.73 | 82.48 | 78.70 | 79.39 | 79.39 | -0.43% | 1,777,500 |
| Sep 8, 2026 | 82.46 | 83.08 | 79.10 | 79.73 | 79.73 | -3.26% | 2,126,922 |
| Sep 7, 2026 | 81.77 | 83.58 | 81.05 | 82.42 | 82.42 | 2.26% | 2,502,973 |
| Sep 4, 2026 | 84.79 | 87.83 | 79.56 | 80.60 | 80.60 | -4.49% | 2,766,365 |
| Sep 3, 2026 | 86.00 | 87.43 | 83.27 | 84.39 | 84.39 | -1.55% | 2,058,762 |
| Sep 2, 2026 | 88.59 | 88.59 | 84.73 | 85.72 | 85.72 | -2.66% | 2,167,600 |
| Sep 1, 2026 | 91.12 | 91.12 | 85.05 | 88.06 | 88.06 | -1.62% | 2,904,100 |
| Aug 31, 2026 | 84.65 | 90.17 | 82.70 | 89.51 | 89.51 | 3.49% | 3,027,468 |
| Aug 28, 2026 | 90.05 | 91.71 | 86.36 | 86.49 | 86.49 | -4.43% | 2,753,656 |
| Aug 27, 2026 | 85.76 | 91.26 | 84.02 | 90.50 | 90.50 | 6.22% | 3,963,156 |
| Aug 26, 2026 | 93.30 | 94.95 | 81.67 | 85.20 | 85.20 | -8.68% | 5,585,200 |
| Aug 25, 2026 | 91.11 | 94.99 | 87.00 | 93.30 | 93.30 | 2.40% | 3,922,695 |
| Aug 24, 2026 | 88.07 | 95.00 | 86.01 | 91.11 | 91.11 | 3.53% | 4,504,543 |
| Aug 21, 2026 | 84.85 | 91.66 | 82.22 | 88.00 | 88.00 | 0.20% | 3,428,825 |
| Aug 20, 2026 | 86.91 | 89.48 | 85.79 | 87.82 | 87.82 | 3.50% | 2,655,000 |
| Aug 19, 2026 | 92.00 | 93.50 | 84.09 | 84.85 | 84.85 | -11.41% | 3,365,150 |
| Aug 18, 2026 | 98.63 | 98.96 | 93.91 | 95.78 | 95.78 | -1.76% | 2,782,510 |
| Aug 17, 2026 | 91.79 | 97.89 | 90.63 | 97.50 | 97.50 | 5.83% | 2,985,466 |
| Aug 14, 2026 | 87.52 | 93.38 | 87.12 | 92.13 | 92.13 | 6.51% | 3,098,155 |
| Aug 13, 2026 | 90.13 | 93.00 | 86.00 | 86.50 | 86.50 | -3.44% | 2,633,557 |
| Aug 12, 2026 | 87.51 | 90.66 | 86.66 | 89.58 | 89.58 | 2.37% | 2,615,902 |
| Aug 11, 2026 | 89.09 | 90.68 | 86.00 | 87.51 | 87.51 | -1.37% | 3,178,875 |
| Aug 10, 2026 | 88.00 | 89.60 | 83.00 | 88.73 | 88.73 | 1.01% | 4,250,608 |
| Aug 7, 2026 | 82.92 | 88.02 | 79.74 | 87.84 | 87.84 | 5.39% | 4,565,597 |
| Aug 6, 2026 | 79.92 | 85.22 | 77.00 | 83.35 | 83.35 | 3.18% | 4,130,500 |
| Aug 5, 2026 | 71.66 | 82.60 | 71.27 | 80.78 | 80.78 | 12.38% | 4,862,579 |
| Aug 4, 2026 | 66.19 | 73.58 | 65.57 | 71.88 | 71.88 | 8.89% | 5,256,800 |
| Aug 3, 2026 | 69.01 | 69.82 | 64.30 | 66.01 | 66.01 | -4.82% | 4,207,900 |
| 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 |