Skip to main content
Jiangyin Jianghua Microelectronics Materials Co., Ltd (SHA:603078)
China flag China · Delayed Price · Currency is CNY
24.13
-0.68 (-2.74%)
Apr 29, 2026, 3:00 PM CST

SHA:603078 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4924.6023.7224.1324.13-2.74%19,010,752
Apr 28, 202624.1725.2524.1724.8124.811.10%25,398,159
Apr 27, 202623.8824.9923.8824.5424.543.02%26,540,660
Apr 24, 202623.6024.2723.3323.8223.820.72%20,612,307
Apr 23, 202624.5024.7423.5523.6523.65-1.17%19,911,489
Apr 22, 202623.8724.4923.6023.9323.93-0.62%12,965,381
Apr 21, 202623.6324.3223.2724.0824.081.90%16,393,820
Apr 20, 202623.2823.7523.2523.6323.631.50%11,078,815
Apr 17, 202623.2023.3922.9123.2823.280.52%9,174,795
Apr 16, 202622.7123.2322.6623.1623.161.94%8,421,371
Apr 15, 202623.2023.2522.6622.7222.72-1.30%7,540,561
Apr 14, 202623.0023.1622.7923.0223.021.05%7,373,928
Apr 13, 202622.5923.0822.5522.7822.78-0.65%6,158,648
Apr 10, 202623.2823.3222.8822.9322.93-0.17%9,115,488
Apr 9, 202622.6323.2622.6022.9722.97-0.09%10,193,930
Apr 8, 202622.1423.0821.7922.9922.996.04%14,051,720
Apr 7, 202621.4021.9021.4021.6821.681.21%5,447,267
Apr 3, 202621.5321.7521.1921.4221.42-0.51%5,049,575
Apr 2, 202622.0022.0621.3021.5321.53-2.58%5,913,470
Apr 1, 202622.1022.2421.8822.1022.101.89%6,340,051
Mar 31, 202622.1322.1921.6621.6921.69-2.52%7,333,450
Mar 30, 202621.8422.3421.7522.2522.25-0.13%6,255,764
Mar 27, 202621.5022.3621.4622.2822.282.44%7,993,824
Mar 26, 202622.0022.2521.6021.7521.75-1.81%6,788,671
Mar 25, 202621.9722.3521.8322.1522.151.51%9,342,275
Mar 24, 202621.7321.8821.0221.8221.822.73%9,669,211
Mar 23, 202622.1522.2721.0421.2421.24-5.56%15,138,720
Mar 20, 202623.3923.5922.4822.4922.49-3.97%12,541,600
Mar 19, 202623.6023.7323.1623.4223.42-2.94%13,254,060
Mar 18, 202623.5224.1323.3824.1324.132.59%12,724,893
Mar 17, 202624.4924.5023.5223.5223.52-3.92%17,221,840
Mar 16, 202623.3324.7523.1024.4824.485.43%23,039,350
Mar 13, 202623.1723.8023.0923.2223.22-0.94%8,722,881
Mar 12, 202623.8524.0223.2223.4423.44-2.09%9,729,008
Mar 11, 202623.9624.3523.8123.9423.94-0.08%10,348,920
Mar 10, 202623.8224.0823.7023.9623.961.78%8,992,452
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