J.Pond Precision Technology Co., Ltd. (SHE:301326)
China · Delayed Price · Currency is CNY 95.74
-2.97 (-3.01%)
At close: Sep 11, 2026
SHE:301326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 97.00 | 97.79 | 91.61 | 95.74 | 95.74 | -3.01% | 1,469,419 |
| Sep 10, 2026 | 101.42 | 101.87 | 98.00 | 98.71 | 98.71 | -3.43% | 1,345,089 |
| Sep 9, 2026 | 102.51 | 104.01 | 100.02 | 102.22 | 102.22 | 0.19% | 1,721,270 |
| Sep 8, 2026 | 107.00 | 107.73 | 101.30 | 102.03 | 102.03 | -4.78% | 2,202,859 |
| Sep 7, 2026 | 104.76 | 109.50 | 104.05 | 107.15 | 107.15 | 3.03% | 2,146,634 |
| Sep 4, 2026 | 118.09 | 118.69 | 103.31 | 104.00 | 104.00 | -11.49% | 3,413,488 |
| Sep 3, 2026 | 108.49 | 121.00 | 108.49 | 117.50 | 117.50 | 8.86% | 3,886,069 |
| Sep 2, 2026 | 105.24 | 109.50 | 101.58 | 107.94 | 107.94 | 2.12% | 2,302,373 |
| Sep 1, 2026 | 109.89 | 110.29 | 103.61 | 105.70 | 105.70 | -3.33% | 1,658,512 |
| Aug 31, 2026 | 103.43 | 110.30 | 101.00 | 109.34 | 109.34 | 5.11% | 2,171,528 |
| Aug 28, 2026 | 110.00 | 111.00 | 104.01 | 104.02 | 104.02 | -5.83% | 1,915,851 |
| Aug 27, 2026 | 103.10 | 111.81 | 103.10 | 110.46 | 110.46 | 4.32% | 1,930,795 |
| Aug 26, 2026 | 110.58 | 111.96 | 105.22 | 105.89 | 105.89 | -4.03% | 1,618,108 |
| Aug 25, 2026 | 104.73 | 113.25 | 102.58 | 110.34 | 110.34 | 3.25% | 1,983,515 |
| Aug 24, 2026 | 108.62 | 110.12 | 103.03 | 106.87 | 106.87 | -2.60% | 1,636,735 |
| Aug 21, 2026 | 109.36 | 114.57 | 106.15 | 109.72 | 109.72 | 1.33% | 2,029,629 |
| Aug 20, 2026 | 100.51 | 111.00 | 100.04 | 108.28 | 108.28 | 7.73% | 2,735,448 |
| Aug 19, 2026 | 108.47 | 109.71 | 99.66 | 100.51 | 100.51 | -9.62% | 2,167,029 |
| Aug 18, 2026 | 111.89 | 113.89 | 107.36 | 111.21 | 111.21 | -0.61% | 2,015,600 |
| Aug 17, 2026 | 105.20 | 112.96 | 104.50 | 111.89 | 111.89 | 6.14% | 2,520,000 |
| Aug 14, 2026 | 102.01 | 113.30 | 102.01 | 105.42 | 105.42 | 5.66% | 2,778,875 |
| Aug 13, 2026 | 101.71 | 104.93 | 99.53 | 99.77 | 99.77 | -1.51% | 1,624,914 |
| Aug 12, 2026 | 99.73 | 103.43 | 99.41 | 101.30 | 101.30 | 1.07% | 1,967,858 |
| Aug 11, 2026 | 103.66 | 107.29 | 98.97 | 100.23 | 100.23 | -4.76% | 2,633,982 |
| Aug 10, 2026 | 106.06 | 111.98 | 100.66 | 105.24 | 105.24 | 0.22% | 4,103,381 |
| Aug 7, 2026 | 95.00 | 108.00 | 93.98 | 105.01 | 105.01 | 14.23% | 4,431,502 |
| Aug 6, 2026 | 87.74 | 94.09 | 85.65 | 91.93 | 91.93 | 4.88% | 2,530,407 |
| Aug 5, 2026 | 80.53 | 89.00 | 80.00 | 87.65 | 87.65 | 7.15% | 2,173,434 |
| Aug 4, 2026 | 74.12 | 82.27 | 74.12 | 81.80 | 81.80 | 7.82% | 2,149,488 |
| Aug 3, 2026 | 78.00 | 79.86 | 74.33 | 75.87 | 75.87 | -3.82% | 1,665,163 |
| Jul 31, 2026 | 76.88 | 82.37 | 76.46 | 78.88 | 78.88 | 8.05% | 1,924,958 |
| Jul 30, 2026 | 78.47 | 79.12 | 71.56 | 73.00 | 73.00 | -7.72% | 2,064,637 |
| Jul 29, 2026 | 82.09 | 82.99 | 76.00 | 79.11 | 79.11 | -4.29% | 1,819,119 |
| Jul 28, 2026 | 87.44 | 89.17 | 81.76 | 82.66 | 82.66 | -6.71% | 1,514,100 |
| Jul 27, 2026 | 85.21 | 88.99 | 83.52 | 88.61 | 88.61 | 4.35% | 1,489,965 |
| Jul 24, 2026 | 86.71 | 88.88 | 84.44 | 84.92 | 84.92 | -3.63% | 1,438,600 |
| Jul 23, 2026 | 88.67 | 91.48 | 86.71 | 88.12 | 88.12 | 1.22% | 1,592,963 |
| Jul 22, 2026 | 91.85 | 94.59 | 86.00 | 87.06 | 87.06 | -6.04% | 2,510,806 |
| Jul 21, 2026 | 85.85 | 92.66 | 75.03 | 92.66 | 92.66 | 10.31% | 2,998,578 |
| Jul 20, 2026 | 98.81 | 99.88 | 81.00 | 84.00 | 84.00 | -9.67% | 3,130,700 |
| Jul 17, 2026 | 108.30 | 108.30 | 91.80 | 92.99 | 92.99 | -14.18% | 2,271,431 |
| Jul 16, 2026 | 110.40 | 118.00 | 106.00 | 108.36 | 108.36 | -3.03% | 1,560,723 |
| Jul 15, 2026 | 120.00 | 123.00 | 110.83 | 111.75 | 111.75 | -5.16% | 1,966,896 |
| Jul 14, 2026 | 120.00 | 120.48 | 112.00 | 117.83 | 117.83 | -1.79% | 2,304,348 |
| Jul 13, 2026 | 150.00 | 152.38 | 119.98 | 119.98 | 119.98 | -20.00% | 4,013,851 |
| Jul 10, 2026 | 142.01 | 151.01 | 138.51 | 149.97 | 149.97 | 17.44% | 3,990,900 |
| Jul 9, 2026 | 121.99 | 128.88 | 119.60 | 127.70 | 127.70 | 4.87% | 1,559,744 |
| Jul 8, 2026 | 127.51 | 128.79 | 121.32 | 121.77 | 121.77 | -4.12% | 998,089 |
| Jul 7, 2026 | 125.00 | 135.99 | 124.71 | 127.00 | 127.00 | -2.47% | 1,411,935 |
| Jul 6, 2026 | 129.05 | 133.80 | 124.00 | 130.21 | 130.21 | 0.91% | 1,503,900 |