JCET Group Co., Ltd. (SHA:600584)
China
· Delayed Price · Currency is CNY 36.74
-0.25 (-0.68%)
At close: Dec 5, 2025
JCET Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.99 | 36.99 | 36.22 | 36.74 | 36.74 | -0.68% | 28,128,670 |
| Dec 4, 2025 | 36.48 | 36.99 | 36.01 | 36.99 | 36.99 | 1.04% | 28,584,510 |
| Dec 3, 2025 | 36.53 | 37.78 | 36.46 | 36.61 | 36.61 | 0.41% | 35,654,280 |
| Dec 2, 2025 | 37.00 | 37.00 | 36.40 | 36.46 | 36.46 | -1.73% | 27,538,490 |
| Dec 1, 2025 | 36.98 | 37.22 | 36.50 | 37.10 | 37.10 | 3.31% | 48,395,860 |
| Nov 28, 2025 | 35.61 | 35.98 | 35.43 | 35.91 | 35.91 | 0.45% | 23,399,785 |
| Nov 27, 2025 | 35.85 | 36.56 | 35.73 | 35.75 | 35.75 | -0.14% | 36,700,158 |
| Nov 26, 2025 | 35.48 | 36.08 | 35.26 | 35.80 | 35.80 | 0.82% | 36,563,489 |
| Nov 25, 2025 | 35.44 | 35.93 | 35.28 | 35.51 | 35.51 | 1.31% | 32,948,440 |
| Nov 24, 2025 | 35.01 | 35.26 | 34.58 | 35.05 | 35.05 | 0.57% | 28,559,940 |
| Nov 21, 2025 | 35.60 | 35.80 | 34.80 | 34.85 | 34.85 | -3.52% | 42,233,530 |
| Nov 20, 2025 | 36.99 | 37.08 | 36.11 | 36.12 | 36.12 | -1.28% | 26,871,990 |
| Nov 19, 2025 | 37.01 | 37.20 | 36.39 | 36.59 | 36.59 | -1.56% | 29,693,710 |
| Nov 18, 2025 | 37.01 | 37.52 | 36.81 | 37.17 | 37.17 | 0.24% | 28,868,440 |
| Nov 17, 2025 | 37.00 | 37.33 | 36.77 | 37.08 | 37.08 | 0.08% | 28,551,300 |
| Nov 14, 2025 | 37.80 | 37.81 | 37.03 | 37.05 | 37.05 | -3.11% | 48,226,230 |
| Nov 13, 2025 | 37.67 | 38.42 | 37.61 | 38.24 | 38.24 | 1.46% | 34,916,240 |
| Nov 12, 2025 | 38.30 | 38.30 | 37.46 | 37.69 | 37.69 | -2.15% | 40,462,790 |
| Nov 11, 2025 | 39.50 | 39.69 | 38.51 | 38.52 | 38.52 | -1.71% | 39,938,220 |
| Nov 10, 2025 | 39.15 | 39.58 | 38.88 | 39.19 | 39.19 | 0.69% | 38,152,350 |
| Nov 7, 2025 | 39.24 | 39.25 | 38.80 | 38.92 | 38.92 | -1.94% | 35,648,640 |
| Nov 6, 2025 | 39.27 | 39.70 | 38.91 | 39.69 | 39.69 | 2.08% | 48,840,810 |
| Nov 5, 2025 | 38.56 | 39.23 | 38.50 | 38.88 | 38.88 | -2.36% | 49,717,860 |
| Nov 4, 2025 | 39.58 | 41.21 | 39.44 | 39.82 | 39.82 | 0.94% | 71,868,600 |
| Nov 3, 2025 | 39.80 | 39.81 | 38.44 | 39.45 | 39.45 | -1.42% | 66,861,760 |
| Oct 31, 2025 | 41.30 | 41.31 | 40.00 | 40.02 | 40.02 | -3.80% | 80,387,830 |
| Oct 30, 2025 | 42.09 | 42.60 | 41.55 | 41.60 | 41.60 | -0.48% | 92,839,200 |
| Oct 29, 2025 | 41.63 | 42.39 | 41.42 | 41.80 | 41.80 | -0.21% | 67,862,830 |
| Oct 28, 2025 | 42.02 | 42.93 | 41.60 | 41.89 | 41.89 | -0.48% | 95,768,240 |
| Oct 27, 2025 | 41.88 | 42.50 | 41.00 | 42.09 | 42.09 | 2.78% | 123,359,100 |
| Oct 24, 2025 | 40.40 | 41.10 | 40.10 | 40.95 | 40.95 | 2.81% | 75,658,550 |
| Oct 23, 2025 | 39.60 | 39.84 | 38.86 | 39.83 | 39.83 | -0.25% | 45,822,400 |
| Oct 22, 2025 | 40.19 | 40.50 | 39.56 | 39.93 | 39.93 | -1.41% | 46,589,990 |
| Oct 21, 2025 | 39.65 | 40.50 | 39.53 | 40.50 | 40.50 | 2.30% | 65,598,860 |
| Oct 20, 2025 | 40.25 | 40.57 | 39.39 | 39.59 | 39.59 | 0.23% | 59,487,510 |
| Oct 17, 2025 | 41.05 | 41.58 | 39.47 | 39.50 | 39.50 | -5.32% | 83,649,260 |
| Oct 16, 2025 | 41.70 | 42.60 | 41.35 | 41.72 | 41.72 | -0.48% | 74,077,490 |
| Oct 15, 2025 | 41.03 | 41.94 | 39.91 | 41.92 | 41.92 | 2.77% | 84,115,630 |
| Oct 14, 2025 | 44.30 | 44.48 | 40.58 | 40.79 | 40.79 | -6.47% | 137,290,700 |
| Oct 13, 2025 | 40.96 | 43.93 | 40.96 | 43.61 | 43.61 | -0.37% | 120,308,200 |
| Oct 10, 2025 | 45.55 | 45.85 | 43.48 | 43.77 | 43.77 | -6.87% | 166,155,500 |
| Oct 9, 2025 | 45.31 | 47.60 | 45.00 | 47.00 | 47.00 | 6.60% | 230,258,600 |
| Sep 30, 2025 | 41.84 | 44.98 | 41.14 | 44.09 | 44.09 | 7.83% | 215,434,100 |
| Sep 29, 2025 | 41.33 | 41.67 | 40.43 | 40.89 | 40.89 | -1.06% | 102,754,000 |
| Sep 26, 2025 | 42.40 | 43.20 | 41.30 | 41.33 | 41.33 | -3.48% | 131,969,200 |
| Sep 25, 2025 | 41.23 | 44.49 | 40.88 | 42.82 | 42.79 | 3.93% | 238,196,400 |
| Sep 24, 2025 | 39.15 | 41.69 | 39.00 | 41.20 | 41.17 | 5.10% | 185,184,900 |
| Sep 23, 2025 | 39.70 | 39.80 | 38.11 | 39.20 | 39.17 | -1.16% | 89,206,080 |
| Sep 22, 2025 | 38.88 | 39.88 | 38.50 | 39.66 | 39.63 | 2.40% | 88,723,470 |
| Sep 19, 2025 | 39.43 | 39.74 | 38.68 | 38.73 | 38.70 | -1.02% | 85,149,170 |
| Sep 18, 2025 | 38.99 | 40.37 | 38.10 | 39.13 | 39.10 | 0.93% | 141,211,800 |
| Sep 17, 2025 | 38.58 | 39.07 | 38.09 | 38.77 | 38.74 | 0.18% | 65,856,190 |
| Sep 16, 2025 | 37.75 | 39.00 | 37.68 | 38.70 | 38.67 | 2.33% | 77,177,900 |
| Sep 15, 2025 | 38.58 | 38.76 | 37.74 | 37.82 | 37.79 | -0.16% | 62,709,650 |
| Sep 12, 2025 | 38.06 | 38.47 | 37.80 | 37.88 | 37.85 | -0.45% | 76,163,050 |
| Sep 11, 2025 | 36.62 | 38.06 | 36.25 | 38.05 | 38.02 | 3.96% | 82,889,940 |
| Sep 10, 2025 | 36.63 | 37.13 | 36.51 | 36.60 | 36.57 | -0.03% | 36,582,080 |
| Sep 9, 2025 | 37.35 | 37.38 | 36.52 | 36.61 | 36.58 | -2.71% | 49,776,670 |
| Sep 8, 2025 | 37.50 | 37.93 | 37.01 | 37.63 | 37.60 | 1.21% | 59,735,430 |
| Sep 5, 2025 | 36.31 | 37.34 | 35.96 | 37.18 | 37.15 | 2.57% | 65,632,090 |
| Sep 4, 2025 | 38.25 | 38.47 | 35.70 | 36.25 | 36.22 | -5.48% | 106,546,600 |
| Sep 3, 2025 | 39.03 | 39.80 | 38.03 | 38.35 | 38.32 | -1.72% | 89,852,170 |
| Sep 2, 2025 | 40.68 | 41.47 | 38.50 | 39.02 | 38.99 | -5.18% | 123,529,000 |
| Sep 1, 2025 | 42.00 | 42.69 | 40.40 | 41.15 | 41.12 | 3.13% | 155,686,000 |
| Aug 29, 2025 | 40.23 | 40.77 | 39.46 | 39.90 | 39.87 | -0.70% | 114,774,400 |
| Aug 28, 2025 | 38.55 | 40.18 | 38.16 | 40.18 | 40.15 | 4.09% | 157,605,900 |
| Aug 27, 2025 | 39.00 | 40.50 | 38.60 | 38.60 | 38.57 | -1.00% | 150,393,000 |
| Aug 26, 2025 | 38.50 | 39.58 | 38.13 | 38.99 | 38.96 | -0.03% | 125,253,500 |
| Aug 25, 2025 | 39.99 | 40.41 | 38.46 | 39.00 | 38.97 | 0.41% | 183,577,700 |
| Aug 22, 2025 | 36.30 | 39.20 | 36.17 | 38.84 | 38.81 | 6.18% | 209,117,200 |
| Aug 21, 2025 | 37.05 | 37.45 | 36.37 | 36.58 | 36.55 | -2.97% | 105,457,000 |
| Aug 20, 2025 | 36.26 | 37.80 | 36.15 | 37.70 | 37.67 | 3.77% | 89,100,130 |
| Aug 19, 2025 | 36.90 | 37.20 | 36.33 | 36.33 | 36.30 | -1.54% | 69,393,770 |
| Aug 18, 2025 | 36.70 | 37.33 | 36.42 | 36.90 | 36.87 | 2.90% | 101,271,900 |
| Aug 15, 2025 | 35.13 | 36.00 | 35.13 | 35.86 | 35.83 | 1.64% | 53,130,560 |
| Aug 14, 2025 | 35.65 | 36.12 | 35.11 | 35.28 | 35.26 | -0.82% | 69,073,820 |
| Aug 13, 2025 | 35.12 | 35.66 | 34.99 | 35.57 | 35.55 | 1.34% | 57,729,410 |
| Aug 12, 2025 | 34.78 | 35.35 | 34.52 | 35.10 | 35.08 | 0.95% | 44,800,130 |
| Aug 11, 2025 | 34.55 | 34.95 | 34.51 | 34.77 | 34.75 | 0.49% | 25,413,750 |
| Aug 8, 2025 | 35.05 | 35.07 | 34.60 | 34.60 | 34.58 | -1.65% | 31,680,710 |
| Aug 7, 2025 | 34.88 | 35.48 | 34.83 | 35.18 | 35.16 | 0.63% | 45,973,880 |
| Aug 6, 2025 | 34.73 | 35.05 | 34.46 | 34.96 | 34.94 | 0.63% | 34,358,080 |
| Aug 5, 2025 | 34.80 | 34.83 | 34.58 | 34.74 | 34.72 | 0.06% | 22,989,520 |
| Aug 4, 2025 | 34.35 | 34.94 | 34.35 | 34.72 | 34.70 | 0.52% | 23,086,290 |
| Aug 1, 2025 | 35.01 | 35.25 | 34.37 | 34.54 | 34.52 | -1.51% | 35,873,190 |
| Jul 31, 2025 | 35.50 | 35.98 | 34.79 | 35.07 | 35.05 | -1.32% | 61,067,910 |
| Jul 30, 2025 | 35.87 | 36.09 | 35.30 | 35.54 | 35.52 | -0.73% | 61,286,100 |
| Jul 29, 2025 | 34.85 | 35.85 | 34.85 | 35.80 | 35.77 | 2.26% | 66,342,710 |
| Jul 28, 2025 | 34.95 | 35.45 | 34.73 | 35.01 | 34.99 | 0.55% | 46,255,240 |
| Jul 25, 2025 | 34.78 | 34.98 | 34.42 | 34.82 | 34.80 | 0.35% | 38,499,010 |
| Jul 24, 2025 | 34.10 | 34.78 | 34.08 | 34.70 | 34.68 | 2.00% | 48,968,060 |
| Jul 23, 2025 | 34.26 | 34.42 | 33.93 | 34.02 | 34.00 | -0.67% | 36,673,910 |
| Jul 22, 2025 | 34.10 | 34.52 | 33.99 | 34.25 | 34.23 | 0.53% | 37,186,190 |
| Jul 21, 2025 | 33.94 | 34.25 | 33.82 | 34.07 | 34.05 | 0.41% | 25,515,980 |
| Jul 18, 2025 | 34.09 | 34.19 | 33.80 | 33.93 | 33.91 | -0.09% | 28,219,160 |
| Jul 17, 2025 | 33.50 | 34.08 | 33.33 | 33.96 | 33.94 | 1.10% | 40,208,790 |
| Jul 16, 2025 | 33.60 | 34.14 | 33.50 | 33.59 | 33.57 | -0.15% | 30,670,390 |
| Jul 15, 2025 | 33.40 | 33.71 | 33.25 | 33.64 | 33.62 | 0.72% | 27,976,970 |
| Jul 14, 2025 | 33.59 | 33.70 | 33.40 | 33.40 | 33.38 | -0.33% | 18,902,230 |
| Jul 11, 2025 | 33.09 | 33.70 | 33.00 | 33.51 | 33.49 | 1.30% | 31,462,010 |