Xiamen Jiarong Technology Corp.,Ltd. (SHE:301148)
China · Delayed Price · Currency is CNY 57.56
-0.74 (-1.27%)
At close: Sep 30, 2026
SHE:301148 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 59.05 | 59.19 | 56.80 | 57.56 | 57.56 | -1.27% | 1,008,100 |
| Sep 29, 2026 | 57.00 | 59.15 | 57.00 | 58.30 | 58.30 | 1.94% | 924,200 |
| Sep 28, 2026 | 58.68 | 59.25 | 56.52 | 57.19 | 57.19 | -2.34% | 1,104,202 |
| Sep 24, 2026 | 60.99 | 61.26 | 58.55 | 58.56 | 58.56 | -4.11% | 1,587,700 |
| Sep 23, 2026 | 58.54 | 61.58 | 57.77 | 61.07 | 61.07 | 5.06% | 2,468,900 |
| Sep 22, 2026 | 58.45 | 58.88 | 57.58 | 58.13 | 58.13 | -0.29% | 1,083,616 |
| Sep 21, 2026 | 60.00 | 61.42 | 58.05 | 58.30 | 58.30 | -2.33% | 1,702,157 |
| Sep 18, 2026 | 58.80 | 59.90 | 58.50 | 59.69 | 59.69 | 1.86% | 1,469,800 |
| Sep 17, 2026 | 57.17 | 59.03 | 57.14 | 58.60 | 58.60 | 2.50% | 1,564,496 |
| Sep 16, 2026 | 57.48 | 57.78 | 56.50 | 57.17 | 57.17 | -0.56% | 991,290 |
| Sep 15, 2026 | 57.60 | 59.16 | 56.02 | 57.49 | 57.49 | 0.02% | 1,533,000 |
| Sep 14, 2026 | 56.73 | 58.00 | 56.00 | 57.48 | 57.48 | 0.67% | 1,061,300 |
| Sep 11, 2026 | 54.50 | 58.00 | 53.02 | 57.10 | 57.10 | 3.74% | 1,810,674 |
| Sep 10, 2026 | 55.71 | 56.73 | 55.01 | 55.04 | 55.04 | -1.98% | 708,400 |
| Sep 9, 2026 | 55.80 | 57.30 | 55.80 | 56.15 | 56.15 | -0.35% | 1,380,215 |
| Sep 8, 2026 | 55.27 | 56.50 | 53.61 | 56.35 | 56.35 | 1.95% | 1,719,056 |
| Sep 7, 2026 | 52.66 | 56.29 | 52.25 | 55.27 | 55.27 | 4.96% | 1,937,361 |
| Sep 4, 2026 | 53.16 | 53.99 | 51.79 | 52.66 | 52.66 | -0.92% | 1,059,472 |
| Sep 3, 2026 | 51.56 | 53.35 | 51.32 | 53.15 | 53.15 | 3.06% | 984,701 |
| Sep 2, 2026 | 51.90 | 52.19 | 50.89 | 51.57 | 51.57 | -1.30% | 581,000 |
| Sep 1, 2026 | 51.63 | 53.27 | 51.26 | 52.25 | 52.25 | 0.89% | 843,701 |
| Aug 31, 2026 | 51.50 | 52.26 | 50.82 | 51.79 | 51.79 | -0.44% | 828,900 |
| Aug 28, 2026 | 52.56 | 54.05 | 51.90 | 52.02 | 52.02 | -0.17% | 1,469,872 |
| Aug 27, 2026 | 51.26 | 52.80 | 51.10 | 52.11 | 52.11 | 1.28% | 1,144,184 |
| Aug 26, 2026 | 51.18 | 52.19 | 50.60 | 51.45 | 51.45 | 0.49% | 676,414 |
| Aug 25, 2026 | 49.86 | 51.93 | 49.40 | 51.20 | 51.20 | 1.99% | 785,900 |
| Aug 24, 2026 | 52.92 | 52.92 | 49.65 | 50.20 | 50.20 | -3.26% | 918,900 |
| Aug 21, 2026 | 51.21 | 51.93 | 50.08 | 51.89 | 51.89 | 0.78% | 814,000 |
| Aug 20, 2026 | 51.07 | 52.90 | 51.01 | 51.49 | 51.49 | 1.36% | 1,090,316 |
| Aug 19, 2026 | 51.52 | 51.90 | 50.60 | 50.80 | 50.80 | -2.79% | 1,049,880 |
| Aug 18, 2026 | 52.69 | 53.00 | 51.58 | 52.26 | 52.26 | -0.95% | 1,299,500 |
| Aug 17, 2026 | 54.11 | 54.11 | 51.85 | 52.76 | 52.76 | -2.82% | 1,837,464 |
| Aug 14, 2026 | 55.38 | 55.89 | 51.51 | 54.29 | 54.29 | -2.86% | 2,873,400 |
| Aug 13, 2026 | 59.87 | 61.30 | 55.40 | 55.89 | 55.89 | -6.48% | 3,418,728 |
| Aug 12, 2026 | 53.18 | 60.00 | 52.50 | 59.76 | 59.76 | 12.33% | 3,688,989 |
| Aug 11, 2026 | 50.20 | 54.80 | 48.52 | 53.20 | 53.20 | 8.13% | 2,755,330 |
| Aug 10, 2026 | 47.42 | 49.89 | 47.00 | 49.20 | 49.20 | 3.75% | 1,560,014 |
| Aug 7, 2026 | 47.28 | 47.75 | 46.18 | 47.42 | 47.42 | 0.30% | 869,800 |
| Aug 6, 2026 | 47.98 | 48.25 | 46.60 | 47.28 | 47.28 | -1.50% | 1,291,900 |
| Aug 5, 2026 | 44.62 | 49.88 | 44.53 | 48.00 | 48.00 | 8.04% | 2,560,431 |
| Aug 4, 2026 | 43.88 | 44.64 | 43.01 | 44.43 | 44.43 | 2.16% | 774,259 |
| Aug 3, 2026 | 42.55 | 43.89 | 42.42 | 43.49 | 43.49 | 1.14% | 761,200 |
| Jul 31, 2026 | 42.50 | 44.08 | 41.36 | 43.00 | 43.00 | 2.53% | 809,273 |
| Jul 30, 2026 | 43.19 | 44.11 | 41.40 | 41.94 | 41.94 | -3.39% | 1,061,814 |
| Jul 29, 2026 | 42.37 | 43.93 | 42.37 | 43.41 | 43.41 | 1.38% | 903,500 |
| Jul 28, 2026 | 43.99 | 44.18 | 42.47 | 42.82 | 42.82 | -2.35% | 840,338 |
| Jul 27, 2026 | 41.90 | 43.99 | 41.29 | 43.85 | 43.85 | 5.08% | 1,437,922 |
| Jul 24, 2026 | 41.90 | 42.37 | 41.09 | 41.73 | 41.73 | -0.76% | 851,214 |
| Jul 23, 2026 | 41.20 | 42.19 | 40.43 | 42.05 | 42.05 | 1.89% | 693,400 |
| Jul 22, 2026 | 41.52 | 42.76 | 40.68 | 41.27 | 41.27 | -0.60% | 1,670,400 |