J.Pond Precision Technology Co., Ltd. (SHE:301326)
China · Delayed Price · Currency is CNY 96.68
-1.22 (-1.25%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:301326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 95.51 | 106.89 | 95.51 | 106.85 | - | 4.67% | 3,797,575 |
| Aug 27, 2025 | 106.99 | 114.00 | 101.60 | 102.08 | - | -1.48% | 4,790,902 |
| Aug 26, 2025 | 96.00 | 108.30 | 94.66 | 103.61 | - | 6.59% | 5,329,500 |
| Aug 25, 2025 | 96.68 | 100.00 | 95.85 | 97.20 | - | 0.54% | 3,068,093 |
| Aug 22, 2025 | 95.51 | 98.40 | 95.50 | 96.68 | - | -1.25% | 2,552,360 |
| Aug 21, 2025 | 101.09 | 102.26 | 97.00 | 97.90 | - | -4.25% | 3,306,369 |
| Aug 20, 2025 | 107.69 | 107.69 | 99.00 | 102.25 | - | -3.55% | 3,354,635 |
| Aug 19, 2025 | 115.00 | 116.50 | 103.77 | 106.01 | - | -4.07% | 4,882,395 |
| Aug 18, 2025 | 104.51 | 117.08 | 96.88 | 110.51 | - | 8.53% | 6,594,111 |
| Aug 15, 2025 | 92.60 | 105.50 | 90.79 | 101.82 | - | 10.46% | 4,640,259 |
| Aug 14, 2025 | 95.74 | 95.74 | 89.62 | 92.18 | - | -3.17% | 3,017,211 |
| Aug 13, 2025 | 96.02 | 96.89 | 93.64 | 95.20 | - | -1.61% | 3,506,421 |
| Aug 12, 2025 | 96.17 | 101.88 | 94.86 | 96.76 | - | 1.75% | 4,101,861 |
| Aug 11, 2025 | 96.93 | 98.84 | 92.90 | 95.10 | - | 0.07% | 4,637,533 |
| Aug 8, 2025 | 86.03 | 99.88 | 85.58 | 95.03 | - | 9.61% | 5,398,412 |
| Aug 7, 2025 | 86.00 | 87.90 | 85.00 | 86.70 | - | 0.10% | 3,105,399 |
| Aug 6, 2025 | 85.01 | 90.90 | 83.10 | 86.61 | - | 0.56% | 5,029,332 |
| Aug 5, 2025 | 82.01 | 86.88 | 79.80 | 86.13 | - | 8.23% | 4,624,800 |
| Aug 4, 2025 | 79.78 | 81.28 | 78.01 | 79.58 | - | -0.53% | 2,250,931 |
| Aug 1, 2025 | 81.50 | 83.23 | 78.79 | 80.00 | - | -2.33% | 4,864,748 |
| Jul 31, 2025 | 71.90 | 86.30 | 71.09 | 81.91 | - | 13.89% | 8,856,450 |
| Jul 30, 2025 | 73.01 | 74.88 | 70.85 | 71.92 | - | -2.15% | 2,006,850 |
| Jul 29, 2025 | 73.50 | 74.90 | 72.56 | 73.50 | - | - | 1,478,600 |
| Jul 28, 2025 | 72.02 | 74.96 | 71.80 | 73.50 | - | 2.05% | 1,952,500 |
| Jul 25, 2025 | 73.80 | 74.49 | 71.73 | 72.02 | - | -2.90% | 1,635,662 |
| Jul 24, 2025 | 73.28 | 75.33 | 72.01 | 74.17 | - | 1.41% | 2,216,642 |
| Jul 23, 2025 | 72.29 | 74.97 | 71.08 | 73.14 | - | 0.01% | 1,784,100 |
| Jul 22, 2025 | 71.50 | 75.11 | 71.50 | 73.13 | - | 1.43% | 2,723,600 |
| Jul 21, 2025 | 74.88 | 74.89 | 71.00 | 72.10 | - | -2.70% | 3,255,900 |
| Jul 18, 2025 | 74.39 | 76.64 | 73.21 | 74.10 | - | -3.07% | 2,409,330 |
| Jul 17, 2025 | 68.39 | 77.50 | 67.80 | 76.45 | - | 11.79% | 4,998,157 |
| Jul 16, 2025 | 68.48 | 68.99 | 68.00 | 68.39 | - | 0.04% | 941,500 |
| Jul 15, 2025 | 72.36 | 72.61 | 68.01 | 68.36 | - | -5.46% | 2,396,900 |
| Jul 14, 2025 | 71.98 | 72.76 | 70.40 | 72.31 | - | 1.06% | 1,991,300 |
| Jul 11, 2025 | 73.58 | 73.58 | 71.16 | 71.55 | - | -2.47% | 1,980,400 |
| Jul 10, 2025 | 74.00 | 74.78 | 72.93 | 73.36 | - | -1.27% | 1,143,200 |
| Jul 9, 2025 | 75.02 | 77.36 | 74.01 | 74.30 | - | -1.41% | 1,243,409 |
| Jul 8, 2025 | 75.05 | 75.93 | 74.00 | 75.36 | - | 0.24% | 1,659,428 |
| Jul 7, 2025 | 75.80 | 79.00 | 75.00 | 75.18 | - | -1.00% | 1,887,162 |
| Jul 4, 2025 | 79.51 | 80.60 | 75.11 | 75.94 | - | -5.06% | 2,666,700 |
| Jul 3, 2025 | 80.15 | 81.33 | 77.00 | 79.99 | - | -0.24% | 2,715,600 |
| Jul 2, 2025 | 80.12 | 82.00 | 79.10 | 80.18 | - | -1.40% | 2,106,770 |
| Jul 1, 2025 | 79.80 | 82.30 | 77.81 | 81.32 | - | 1.98% | 2,756,851 |
| Jun 30, 2025 | 74.74 | 79.90 | 74.10 | 79.74 | - | 7.61% | 3,432,500 |
| Jun 27, 2025 | 73.02 | 75.38 | 73.02 | 74.10 | - | -0.78% | 2,127,540 |
| Jun 26, 2025 | 72.59 | 76.12 | 72.02 | 74.68 | - | 2.88% | 3,775,900 |
| Jun 25, 2025 | 68.76 | 74.93 | 67.72 | 72.59 | - | 5.05% | 4,258,300 |
| Jun 24, 2025 | 66.88 | 69.90 | 66.78 | 69.10 | - | 3.17% | 2,296,000 |
| Jun 23, 2025 | 67.00 | 67.80 | 66.00 | 66.98 | - | -0.48% | 1,553,082 |
| Jun 20, 2025 | 66.00 | 68.97 | 66.00 | 67.30 | - | 1.58% | 1,386,100 |