Shenzhen Jdd Tech New Material Co., Ltd (SHE:301538)
China · Delayed Price · Currency is CNY 74.10
-1.40 (-1.85%)
Apr 29, 2026, 3:04 PM CST
SHE:301538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.11 | 75.95 | 73.75 | 74.10 | 74.10 | -1.85% | 956,996 |
| Apr 28, 2026 | 77.47 | 77.47 | 74.35 | 75.50 | 75.50 | -2.57% | 944,445 |
| Apr 27, 2026 | 76.17 | 78.13 | 75.57 | 77.49 | 77.49 | 1.29% | 1,077,609 |
| Apr 24, 2026 | 76.64 | 77.47 | 74.62 | 76.50 | 76.50 | -3.59% | 2,345,000 |
| Apr 23, 2026 | 83.19 | 83.20 | 78.51 | 79.35 | 79.35 | -4.94% | 1,887,200 |
| Apr 22, 2026 | 83.54 | 83.74 | 82.00 | 83.47 | 83.47 | -0.10% | 769,104 |
| Apr 21, 2026 | 84.00 | 84.40 | 82.50 | 83.55 | 83.55 | -1.21% | 986,595 |
| Apr 20, 2026 | 84.40 | 84.75 | 82.00 | 84.57 | 84.57 | -0.21% | 1,985,190 |
| Apr 17, 2026 | 82.50 | 88.37 | 82.24 | 84.75 | 84.75 | 4.24% | 2,458,304 |
| Apr 16, 2026 | 80.50 | 81.36 | 79.43 | 81.30 | 81.30 | 1.62% | 785,786 |
| Apr 15, 2026 | 80.35 | 82.30 | 79.68 | 80.00 | 80.00 | 0.40% | 1,078,777 |
| Apr 14, 2026 | 80.24 | 81.27 | 79.19 | 79.68 | 79.68 | -0.25% | 837,795 |
| Apr 13, 2026 | 81.60 | 81.60 | 79.26 | 79.88 | 79.88 | -2.18% | 1,138,230 |
| Apr 10, 2026 | 79.91 | 82.60 | 79.90 | 81.66 | 81.66 | 2.59% | 1,511,100 |
| Apr 9, 2026 | 80.81 | 81.98 | 79.36 | 79.60 | 79.60 | -2.43% | 834,444 |
| Apr 8, 2026 | 79.37 | 81.79 | 79.24 | 81.58 | 81.58 | 3.41% | 1,067,086 |
| Apr 7, 2026 | 76.27 | 79.45 | 75.60 | 78.89 | 78.89 | 3.12% | 1,141,000 |
| Apr 3, 2026 | 75.61 | 76.88 | 74.66 | 76.50 | 76.50 | 2.05% | 828,417 |
| Apr 2, 2026 | 76.99 | 77.77 | 74.50 | 74.96 | 74.96 | -2.43% | 683,456 |
| Apr 1, 2026 | 76.17 | 77.66 | 75.70 | 76.83 | 76.83 | 2.17% | 978,900 |
| Mar 31, 2026 | 78.00 | 78.00 | 74.84 | 75.20 | 75.20 | -2.36% | 1,072,060 |
| Mar 30, 2026 | 77.46 | 78.17 | 76.28 | 77.02 | 77.02 | -1.72% | 840,222 |
| Mar 27, 2026 | 78.40 | 79.95 | 77.21 | 78.37 | 78.37 | -0.01% | 986,788 |
| Mar 26, 2026 | 75.01 | 80.17 | 75.01 | 78.38 | 78.38 | 3.87% | 1,295,780 |
| Mar 25, 2026 | 73.40 | 76.68 | 72.48 | 75.46 | 75.46 | 3.67% | 1,075,148 |
| Mar 24, 2026 | 71.15 | 72.95 | 69.58 | 72.79 | 72.79 | 4.15% | 992,960 |
| Mar 23, 2026 | 74.00 | 74.00 | 69.26 | 69.89 | 69.89 | -6.83% | 1,375,088 |
| Mar 20, 2026 | 76.76 | 78.93 | 75.00 | 75.01 | 75.01 | -0.71% | 1,090,520 |
| Mar 19, 2026 | 78.93 | 79.05 | 75.18 | 75.55 | 75.55 | -4.80% | 838,398 |
| Mar 18, 2026 | 77.80 | 79.46 | 77.51 | 79.36 | 79.36 | 2.14% | 541,220 |
| Mar 17, 2026 | 81.29 | 82.04 | 77.25 | 77.70 | 77.70 | -4.23% | 926,824 |
| Mar 16, 2026 | 83.43 | 83.78 | 80.12 | 81.13 | 81.13 | -2.84% | 723,156 |
| Mar 13, 2026 | 84.06 | 85.50 | 83.35 | 83.50 | 83.50 | -0.69% | 625,860 |
| Mar 12, 2026 | 86.17 | 86.66 | 84.00 | 84.08 | 84.08 | -2.46% | 829,320 |
| Mar 11, 2026 | 85.50 | 88.64 | 85.50 | 86.20 | 86.20 | 0.88% | 1,600,460 |
| Mar 10, 2026 | 80.60 | 85.80 | 80.60 | 85.45 | 85.45 | 7.25% | 1,438,948 |
| Mar 9, 2026 | 78.87 | 80.36 | 76.16 | 79.67 | 79.67 | -0.41% | 1,225,970 |
| Mar 6, 2026 | 79.49 | 80.99 | 79.03 | 80.00 | 80.00 | 0.68% | 749,211 |
| Mar 5, 2026 | 79.01 | 81.88 | 78.98 | 79.46 | 79.46 | 2.66% | 1,287,420 |
| Mar 4, 2026 | 77.51 | 79.66 | 77.30 | 77.40 | 77.40 | -1.25% | 869,760 |
| Mar 3, 2026 | 83.50 | 84.85 | 78.38 | 78.38 | 78.38 | -5.37% | 1,293,454 |
| Mar 2, 2026 | 82.51 | 84.86 | 82.20 | 82.83 | 82.83 | -1.95% | 1,427,464 |
| Feb 27, 2026 | 85.80 | 86.25 | 84.48 | 84.48 | 84.48 | -2.11% | 920,728 |
| Feb 26, 2026 | 85.50 | 86.62 | 84.20 | 86.30 | 86.30 | 1.23% | 1,010,920 |
| Feb 25, 2026 | 84.80 | 86.55 | 84.23 | 85.25 | 85.25 | 0.53% | 1,197,574 |
| Feb 24, 2026 | 87.94 | 88.38 | 84.69 | 84.80 | 84.80 | -3.00% | 1,019,658 |
| Feb 13, 2026 | 87.87 | 88.98 | 87.10 | 87.42 | 87.42 | -0.53% | 972,876 |
| Feb 12, 2026 | 88.43 | 88.75 | 87.35 | 87.89 | 87.89 | 0.24% | 685,328 |
| Feb 11, 2026 | 87.99 | 89.24 | 87.00 | 87.68 | 87.68 | -0.51% | 795,000 |
| Feb 10, 2026 | 86.98 | 88.77 | 86.31 | 88.13 | 88.13 | 1.44% | 1,030,368 |