J.Pond Precision Technology Co., Ltd. (SHE:301326)
China · Delayed Price · Currency is CNY 78.88
+5.88 (8.05%)
At close: Jul 31, 2026
SHE:301326 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,439,800 |
| 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 |
| Jul 3, 2026 | 133.00 | 134.55 | 128.00 | 129.04 | 129.04 | -0.90% | 1,253,145 |
| Jul 2, 2026 | 132.30 | 137.97 | 128.00 | 130.21 | 130.21 | -2.94% | 1,747,910 |
| Jul 1, 2026 | 139.39 | 142.88 | 133.10 | 134.15 | 134.15 | -3.75% | 1,427,128 |
| Jun 30, 2026 | 138.86 | 140.41 | 136.62 | 139.37 | 139.37 | 2.03% | 1,275,133 |
| Jun 29, 2026 | 143.72 | 146.94 | 132.10 | 136.60 | 136.60 | -3.81% | 2,270,151 |
| Jun 26, 2026 | 146.26 | 149.99 | 141.41 | 142.01 | 142.01 | -3.59% | 1,241,914 |
| Jun 25, 2026 | 152.00 | 152.50 | 145.56 | 147.30 | 147.30 | -2.09% | 1,632,974 |
| Jun 24, 2026 | 139.85 | 154.30 | 137.61 | 150.45 | 150.45 | 6.51% | 2,528,835 |
| Jun 23, 2026 | 146.07 | 155.00 | 139.01 | 141.26 | 141.26 | -0.89% | 1,763,862 |
| Jun 22, 2026 | 151.18 | 157.76 | 139.30 | 142.53 | 142.53 | -6.23% | 2,158,122 |
| Jun 18, 2026 | 149.54 | 155.00 | 146.00 | 152.00 | 152.00 | 2.08% | 1,644,000 |
| Jun 17, 2026 | 147.71 | 153.52 | 147.00 | 148.91 | 148.91 | -0.36% | 1,353,008 |
| Jun 16, 2026 | 143.10 | 154.68 | 141.06 | 149.45 | 149.45 | 4.47% | 2,343,659 |
| Jun 15, 2026 | 138.35 | 144.80 | 135.00 | 143.06 | 143.06 | 6.50% | 1,810,496 |
| Jun 12, 2026 | 137.00 | 139.58 | 133.50 | 134.33 | 134.33 | 1.97% | 1,516,574 |
| Jun 11, 2026 | 132.42 | 133.54 | 129.00 | 131.74 | 131.74 | -1.71% | 1,111,700 |
| Jun 10, 2026 | 136.73 | 137.37 | 130.25 | 134.03 | 134.03 | -1.87% | 1,292,056 |
| Jun 9, 2026 | 135.01 | 137.36 | 129.20 | 136.59 | 136.59 | 3.72% | 1,718,091 |
| Jun 8, 2026 | 144.99 | 144.99 | 130.00 | 131.69 | 131.69 | -11.00% | 2,405,500 |
| Jun 5, 2026 | 146.12 | 155.99 | 145.00 | 147.97 | 147.97 | 1.07% | 2,732,280 |
| Jun 4, 2026 | 137.22 | 149.80 | 134.89 | 146.41 | 146.41 | 5.47% | 2,550,739 |
| Jun 3, 2026 | 141.48 | 142.54 | 136.10 | 138.82 | 138.82 | -1.76% | 1,623,391 |
| Jun 2, 2026 | 141.75 | 143.00 | 135.50 | 141.31 | 141.31 | -0.35% | 1,640,670 |
| Jun 1, 2026 | 148.35 | 149.58 | 141.27 | 141.80 | 141.80 | -4.12% | 1,545,591 |
| May 29, 2026 | 161.53 | 164.49 | 146.18 | 147.89 | 147.89 | -8.43% | 1,834,578 |
| May 28, 2026 | 163.79 | 165.49 | 157.73 | 161.50 | 161.50 | -2.42% | 1,623,387 |
| May 27, 2026 | 172.02 | 172.90 | 160.00 | 165.50 | 165.50 | -3.67% | 2,160,548 |
| May 26, 2026 | 185.67 | 185.67 | 169.02 | 171.81 | 171.81 | -7.97% | 2,465,400 |
| May 25, 2026 | 187.00 | 192.12 | 180.89 | 186.68 | 186.68 | 0.72% | 1,940,118 |
| May 22, 2026 | 180.04 | 189.88 | 178.15 | 185.34 | 185.34 | 4.11% | 1,797,600 |