Skip to main content
Jiangyin Jianghua Microelectronics Materials Co., Ltd (SHA:603078)
China flag China · Delayed Price · Currency is CNY
23.54
-0.23 (-0.97%)
At close: Mar 9, 2026

SHA:603078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.3923.6822.6623.5423.54-0.97%13,918,135
Mar 6, 202623.9724.0923.7023.7723.77-0.83%10,993,940
Mar 5, 202624.1924.5423.8423.9723.970.93%13,011,841
Mar 4, 202623.3024.4023.2823.7523.75-13,821,474
Mar 3, 202624.9425.3623.6923.7523.75-5.19%21,587,440
Mar 2, 202624.8925.5224.8025.0525.05-1.92%23,185,050
Feb 27, 202625.6525.8825.3525.5425.54-0.31%20,362,570
Feb 26, 202625.5226.1025.2125.6225.620.39%26,956,330
Feb 25, 202625.0825.7624.7025.5225.522.28%26,361,350
Feb 24, 202624.9025.4424.3524.9524.951.13%23,754,980
Feb 13, 202624.0224.9523.9024.6724.672.45%25,791,530
Feb 12, 202624.4724.6224.0124.0824.08-1.55%16,775,640
Feb 11, 202624.2824.9624.2324.4624.46-14,768,670
Feb 10, 202624.7325.1224.4524.4624.46-1.57%21,638,600
Feb 9, 202624.7024.8924.5524.8524.851.80%21,083,480
Feb 6, 202624.1924.8324.0824.4124.41-0.69%20,023,401
Feb 5, 202624.5324.7524.2224.5824.58-1.80%20,431,760
Feb 4, 202624.5725.0424.4025.0325.03-0.16%19,767,960
Feb 3, 202624.7925.0824.3425.0725.072.83%25,768,040
Feb 2, 202624.8425.5424.3624.3824.38-4.02%33,289,870
Jan 30, 202625.3226.0825.1225.4025.400.20%37,273,438
Jan 29, 202626.8627.1725.3425.3525.35-6.11%58,061,103
Jan 28, 202629.1829.8026.5327.0027.00-6.99%69,076,829
Jan 27, 202629.2029.7827.9329.0329.03-1.26%64,152,440
Jan 26, 202630.8931.7828.2229.4029.40-6.25%98,369,663
Jan 23, 202631.3631.3629.8631.3631.3610.00%91,563,950
Jan 22, 202628.5128.5128.5128.5128.519.99%2,394,059
Jan 21, 202625.9225.9225.9225.9225.9210.02%1,685,110
Jan 20, 202623.5623.5623.5623.5623.569.99%3,718,965
Jan 12, 202620.0021.4220.0021.4221.4210.02%47,830,380
Jan 9, 202619.2019.5519.1619.4719.470.41%19,205,480
Jan 8, 202619.1419.9419.1419.3919.390.73%25,983,610
Jan 7, 202618.9819.6618.8819.2519.253.55%36,304,770
Jan 6, 202618.3118.6618.2018.5918.591.53%15,878,710
Jan 5, 202617.8018.3517.8018.3118.312.58%15,192,160
Dec 31, 202517.7318.5117.7317.8517.851.31%9,713,482
Dec 30, 202517.7317.8417.6017.6217.62-0.62%6,667,636
Dec 29, 202518.0118.0817.7017.7317.73-1.45%8,583,700
Dec 26, 202518.2618.2817.9717.9917.99-1.48%9,037,960
Dec 25, 202518.2518.3018.0618.2618.260.50%8,294,215
Dec 24, 202518.0818.2018.0018.1718.170.50%7,881,391
Dec 23, 202517.9118.3017.9118.0818.080.50%10,080,740
Dec 22, 202517.6918.1117.6617.9917.991.52%9,116,626
Dec 19, 202517.8317.9317.6217.7217.72-0.45%6,953,430
Dec 18, 202517.7918.2317.7117.8017.80-0.45%7,509,218
Dec 17, 202518.0618.2417.4517.8817.88-2.08%12,420,800
Dec 16, 202518.3618.3617.9518.2618.26-0.49%10,458,920
Dec 15, 202517.9218.5417.8618.3518.351.55%14,286,910
Dec 12, 202517.8618.1517.7818.0718.071.18%8,511,240
Dec 11, 202518.0718.0917.8217.8617.86-1.00%5,623,550
Dec 10, 202517.8018.0917.7718.0418.041.12%6,038,533
Dec 9, 202518.0218.1717.8417.8417.84-0.78%6,040,340
Dec 8, 202517.8418.0617.8017.9817.980.84%6,799,155
Dec 5, 202517.7517.8417.5517.8317.830.45%4,460,791
Dec 4, 202517.8217.9217.5017.7517.75-1.06%6,684,187
Dec 3, 202517.9718.0517.6517.9417.94-0.33%6,635,658
Dec 2, 202518.0418.1317.8818.0018.00-0.72%5,901,171
Dec 1, 202517.6518.2117.6118.1318.132.43%11,076,410
Nov 28, 202517.6117.7217.4017.7017.700.51%5,431,830
Nov 27, 202517.5417.8517.5417.6117.610.51%5,789,312
Nov 26, 202517.8517.8617.5117.5217.52-1.79%6,614,290
Nov 25, 202517.8218.0817.6717.8417.840.11%8,311,443
Nov 24, 202517.4217.9017.4217.8217.821.31%8,184,264
Nov 21, 202517.5317.9917.4017.5917.59-0.90%10,337,925
Nov 20, 202518.1818.2217.7117.7517.75-0.73%8,527,786
Nov 19, 202517.6118.0617.6117.8817.881.13%8,735,207
Nov 18, 202517.6017.8717.5617.6817.68-0.28%6,078,570
Nov 17, 202517.6017.8917.6017.7317.730.74%4,704,626
Nov 14, 202517.8717.9317.5917.6017.60-1.84%7,156,548
Nov 13, 202517.8018.0717.7617.9317.930.73%6,426,727
Nov 12, 202518.2018.2117.7217.8017.80-2.25%8,352,532
Nov 11, 202518.2518.3018.1618.2118.21-5,892,164
Nov 10, 202518.1818.3518.1518.2118.210.61%7,278,814
Nov 7, 202518.2018.3118.0318.1018.10-0.82%6,615,242
Nov 6, 202518.0718.2918.0718.2518.251.22%7,661,438
Nov 5, 202517.8018.1317.7718.0318.03-6,648,279
Nov 4, 202518.3118.3117.9018.0318.03-1.80%10,036,720
Nov 3, 202518.6018.7018.0118.3618.36-1.24%12,454,300
Oct 31, 202518.5118.7518.3518.5918.59-0.05%13,801,770
Oct 30, 202519.6019.7718.5518.6018.60-8.51%31,230,170
Oct 29, 202520.3020.5520.0020.3320.33-0.34%10,647,810
Oct 28, 202520.4820.7120.3220.4020.40-0.68%16,291,020
Oct 27, 202520.2021.1820.0020.5420.546.20%35,228,020
Oct 24, 202518.8819.5618.8519.3419.342.93%14,452,690
Oct 23, 202518.7618.8618.3818.7918.79-0.42%8,020,705
Oct 22, 202518.9019.0218.7018.8718.87-0.79%7,402,393
Oct 21, 202518.8019.0718.6719.0219.020.96%9,099,334
Oct 20, 202518.9519.0918.6118.8418.840.86%9,331,166
Oct 17, 202519.7019.8018.6818.6818.68-5.27%15,079,660
Oct 16, 202520.1620.1719.4719.7219.72-2.52%17,730,360
Oct 15, 202520.5520.6519.9020.2320.23-1.56%16,795,180
Oct 14, 202521.5221.5220.3920.5520.55-4.73%27,409,120
Oct 13, 202519.8721.6319.8021.5721.573.95%36,584,200
Oct 10, 202521.0121.0820.3120.7520.75-1.71%19,588,040
Oct 9, 202520.9021.2920.7621.1121.111.69%21,894,200
Sep 30, 202521.1021.1720.6520.7620.76-1.14%20,681,240
Sep 29, 202520.8621.2720.7121.0021.000.67%25,298,180
Sep 26, 202520.5121.5320.5020.8620.860.92%29,325,460
Sep 25, 202520.8021.0220.6120.6720.67-1.90%24,369,590
Sep 24, 202519.9021.4519.8521.0721.074.57%52,762,860