Shenzhen Jdd Tech New Material Co., Ltd (SHE:301538)
China · Delayed Price · Currency is CNY 61.18
-0.44 (-0.71%)
Aug 1, 2025, 2:45 PM CST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 63.54 | 64.00 | 61.15 | 62.50 | 62.50 | -1.85% | 2,034,556 |
| Jul 29, 2025 | 62.81 | 64.15 | 62.44 | 63.68 | 63.68 | 0.84% | 2,451,511 |
| Jul 28, 2025 | 63.52 | 65.54 | 62.18 | 63.15 | 63.15 | 0.11% | 3,081,954 |
| Jul 25, 2025 | 67.00 | 67.74 | 63.08 | 63.08 | 63.08 | -5.57% | 3,517,873 |
| Jul 24, 2025 | 67.24 | 68.40 | 65.24 | 66.80 | 66.80 | -0.54% | 3,981,447 |
| Jul 23, 2025 | 66.61 | 68.50 | 65.03 | 67.16 | 67.16 | -1.51% | 4,751,662 |
| Jul 22, 2025 | 64.64 | 69.00 | 64.22 | 68.19 | 68.19 | 5.52% | 8,642,942 |
| Jul 21, 2025 | 56.30 | 66.00 | 55.48 | 64.62 | 64.62 | 14.17% | 5,759,218 |
| Jul 18, 2025 | 56.36 | 57.60 | 55.90 | 56.60 | 56.60 | -1.57% | 2,353,692 |
| Jul 17, 2025 | 57.90 | 58.60 | 56.76 | 57.50 | 57.50 | -0.52% | 3,176,330 |
| Jul 16, 2025 | 54.11 | 58.88 | 54.11 | 57.80 | 57.80 | 6.25% | 4,808,366 |
| Jul 15, 2025 | 51.90 | 55.55 | 51.90 | 54.40 | 54.40 | 5.37% | 4,191,919 |
| Jul 14, 2025 | 51.15 | 51.64 | 50.80 | 51.63 | 51.63 | 0.94% | 756,341 |
| Jul 11, 2025 | 50.55 | 51.48 | 50.12 | 51.15 | 51.15 | 1.23% | 974,540 |
| Jul 10, 2025 | 51.06 | 51.38 | 50.48 | 50.53 | 50.53 | -1.44% | 1,117,252 |
| Jul 9, 2025 | 51.70 | 51.96 | 51.02 | 51.27 | 51.27 | -0.83% | 1,126,599 |
| Jul 8, 2025 | 51.14 | 52.08 | 51.01 | 51.70 | 51.70 | 0.82% | 870,855 |
| Jul 7, 2025 | 51.38 | 51.88 | 51.05 | 51.28 | 51.28 | 0.41% | 510,196 |
| Jul 4, 2025 | 51.90 | 51.99 | 50.81 | 51.07 | 51.07 | -1.60% | 729,968 |
| Jul 3, 2025 | 51.53 | 52.14 | 51.53 | 51.90 | 51.90 | 0.35% | 594,449 |
| Jul 2, 2025 | 52.65 | 52.65 | 51.36 | 51.72 | 51.72 | -1.79% | 938,470 |
| Jul 1, 2025 | 53.14 | 53.20 | 52.08 | 52.66 | 52.66 | -1.02% | 910,534 |
| Jun 30, 2025 | 52.50 | 53.74 | 52.50 | 53.20 | 53.20 | 1.45% | 1,136,291 |
| Jun 27, 2025 | 52.00 | 52.78 | 52.00 | 52.44 | 52.44 | 0.81% | 670,313 |
| Jun 26, 2025 | 53.00 | 53.44 | 52.01 | 52.02 | 52.02 | -1.76% | 890,719 |
| Jun 25, 2025 | 52.79 | 53.12 | 52.07 | 52.95 | 52.95 | 0.30% | 832,282 |
| Jun 24, 2025 | 51.90 | 52.84 | 51.70 | 52.79 | 52.79 | 2.58% | 646,696 |
| Jun 23, 2025 | 50.98 | 51.66 | 50.61 | 51.46 | 51.46 | 0.74% | 450,309 |
| Jun 20, 2025 | 51.90 | 52.64 | 51.06 | 51.08 | 51.08 | -1.66% | 506,980 |
| Jun 19, 2025 | 52.51 | 53.19 | 51.86 | 51.94 | 51.94 | -2.02% | 668,966 |
| Jun 18, 2025 | 53.21 | 53.67 | 52.01 | 53.01 | 53.01 | -1.21% | 821,485 |
| Jun 17, 2025 | 54.75 | 55.17 | 53.33 | 53.66 | 53.66 | -1.96% | 860,249 |
| Jun 16, 2025 | 52.35 | 55.95 | 52.35 | 54.73 | 54.73 | 3.36% | 1,626,073 |
| Jun 13, 2025 | 53.59 | 53.66 | 52.44 | 52.95 | 52.95 | -1.40% | 904,728 |
| Jun 12, 2025 | 53.37 | 54.29 | 53.00 | 53.70 | 53.70 | -0.09% | 1,271,825 |
| Jun 11, 2025 | 53.50 | 54.69 | 53.50 | 53.75 | 53.75 | 0.69% | 752,540 |
| Jun 10, 2025 | 55.18 | 55.18 | 53.00 | 53.38 | 53.38 | -3.66% | 1,522,117 |
| Jun 9, 2025 | 55.62 | 57.21 | 55.21 | 55.41 | 55.41 | -1.05% | 1,782,509 |
| Jun 6, 2025 | 56.02 | 56.97 | 55.51 | 56.00 | 56.00 | -1.50% | 1,782,450 |
| Jun 5, 2025 | 54.03 | 57.48 | 53.80 | 56.85 | 56.85 | 4.64% | 2,526,885 |
| Jun 4, 2025 | 53.40 | 55.43 | 53.01 | 54.33 | 54.33 | 1.84% | 1,524,996 |
| Jun 3, 2025 | 54.01 | 54.45 | 52.61 | 53.35 | 53.35 | -1.22% | 1,521,880 |
| May 30, 2025 | 52.40 | 56.56 | 51.72 | 54.01 | 54.01 | 2.37% | 3,273,372 |
| May 29, 2025 | 52.88 | 54.37 | 52.70 | 52.76 | 52.76 | -0.49% | 1,666,386 |
| May 28, 2025 | 51.59 | 53.93 | 50.40 | 53.02 | 53.02 | 2.26% | 2,785,140 |
| May 27, 2025 | 55.30 | 55.95 | 51.25 | 51.85 | 51.85 | -6.02% | 2,668,229 |
| May 26, 2025 | 53.56 | 56.64 | 52.15 | 55.17 | 54.74 | 6.22% | 3,625,806 |
| May 23, 2025 | 50.84 | 53.32 | 50.61 | 51.94 | 51.53 | 2.39% | 1,570,305 |
| May 22, 2025 | 51.43 | 51.94 | 50.57 | 50.73 | 50.33 | -2.08% | 855,731 |
| May 21, 2025 | 51.35 | 52.50 | 50.71 | 51.81 | 51.40 | 1.81% | 1,211,904 |