Jee Technology Co., Ltd. (SHA:688162)
China
· Delayed Price · Currency is CNY 33.30
+1.15 (3.58%)
At close: Mar 10, 2026
Jee Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 32.47 | 33.40 | 32.42 | 33.30 | 33.30 | 3.58% | 1,593,717 |
| Mar 9, 2026 | 32.69 | 32.69 | 31.12 | 32.15 | 32.15 | -2.07% | 1,879,391 |
| Mar 6, 2026 | 32.32 | 33.22 | 32.28 | 32.83 | 32.83 | 0.92% | 1,580,801 |
| Mar 5, 2026 | 32.47 | 33.18 | 32.31 | 32.53 | 32.53 | 2.65% | 1,704,881 |
| Mar 4, 2026 | 31.93 | 32.59 | 31.59 | 31.69 | 31.69 | -2.01% | 2,112,332 |
| Mar 3, 2026 | 34.62 | 35.10 | 32.34 | 32.34 | 32.34 | -7.31% | 2,910,523 |
| Mar 2, 2026 | 35.36 | 35.95 | 34.66 | 34.89 | 34.89 | -2.35% | 2,347,865 |
| Feb 27, 2026 | 36.13 | 36.15 | 35.32 | 35.73 | 35.73 | -1.52% | 1,461,164 |
| Feb 26, 2026 | 35.70 | 36.44 | 35.52 | 36.28 | 36.28 | 1.48% | 1,798,459 |
| Feb 25, 2026 | 36.44 | 36.44 | 35.51 | 35.75 | 35.75 | -1.52% | 1,878,490 |
| Feb 24, 2026 | 35.50 | 36.47 | 35.08 | 36.30 | 36.30 | 3.45% | 3,065,122 |
| Feb 13, 2026 | 34.71 | 35.54 | 34.50 | 35.09 | 35.09 | 0.66% | 1,511,210 |
| Feb 12, 2026 | 34.53 | 35.15 | 34.35 | 34.86 | 34.86 | 1.04% | 1,569,071 |
| Feb 11, 2026 | 34.94 | 35.24 | 34.39 | 34.50 | 34.50 | -1.06% | 1,745,111 |
| Feb 10, 2026 | 35.22 | 35.48 | 34.74 | 34.87 | 34.87 | -0.99% | 1,650,470 |
| Feb 9, 2026 | 34.55 | 35.50 | 34.22 | 35.22 | 35.22 | 3.01% | 2,544,148 |
| Feb 6, 2026 | 33.77 | 34.53 | 33.23 | 34.19 | 34.19 | 1.70% | 1,559,519 |
| Feb 5, 2026 | 34.60 | 34.60 | 33.50 | 33.62 | 33.62 | -2.52% | 1,420,584 |
| Feb 4, 2026 | 34.30 | 35.12 | 34.17 | 34.49 | 34.49 | 0.64% | 1,951,855 |
| Feb 3, 2026 | 33.97 | 34.60 | 33.42 | 34.27 | 34.27 | 2.97% | 2,377,436 |
| Feb 2, 2026 | 33.20 | 34.12 | 33.13 | 33.28 | 33.28 | -1.13% | 2,257,715 |
| Jan 30, 2026 | 33.33 | 34.12 | 32.76 | 33.66 | 33.66 | 2.75% | 2,590,858 |
| Jan 29, 2026 | 33.00 | 33.56 | 32.51 | 32.76 | 32.76 | -1.92% | 1,733,478 |
| Jan 28, 2026 | 34.03 | 34.20 | 32.91 | 33.40 | 33.40 | -2.00% | 2,078,938 |
| Jan 27, 2026 | 34.38 | 34.38 | 32.80 | 34.08 | 34.08 | -0.23% | 1,972,050 |
| Jan 26, 2026 | 34.85 | 34.88 | 33.57 | 34.16 | 34.16 | -1.21% | 2,998,249 |
| Jan 23, 2026 | 34.00 | 34.58 | 34.00 | 34.58 | 34.58 | 2.13% | 1,642,861 |
| Jan 22, 2026 | 33.62 | 34.12 | 33.48 | 33.86 | 33.86 | 0.71% | 1,367,261 |
| Jan 21, 2026 | 32.85 | 33.88 | 32.77 | 33.62 | 33.62 | 1.72% | 1,728,459 |
| Jan 20, 2026 | 33.34 | 33.78 | 32.74 | 33.05 | 33.05 | -0.99% | 1,862,911 |
| Jan 19, 2026 | 33.22 | 33.81 | 33.15 | 33.38 | 33.38 | 0.15% | 1,533,685 |
| Jan 16, 2026 | 33.13 | 33.59 | 32.96 | 33.33 | 33.33 | 1.46% | 2,142,167 |
| Jan 15, 2026 | 32.65 | 32.94 | 32.27 | 32.85 | 32.85 | 0.95% | 1,813,982 |
| Jan 14, 2026 | 32.37 | 33.22 | 32.04 | 32.54 | 32.54 | - | 2,432,977 |
| Jan 13, 2026 | 33.24 | 33.40 | 32.33 | 32.54 | 32.54 | -2.11% | 2,263,385 |
| Jan 12, 2026 | 32.28 | 33.80 | 32.02 | 33.24 | 33.24 | 3.07% | 3,286,664 |
| Jan 9, 2026 | 31.95 | 32.25 | 31.80 | 32.25 | 32.25 | 0.97% | 1,540,461 |
| Jan 8, 2026 | 31.81 | 32.16 | 31.66 | 31.94 | 31.94 | 0.19% | 1,337,090 |
| Jan 7, 2026 | 31.30 | 32.30 | 31.21 | 31.88 | 31.88 | 1.59% | 2,308,016 |
| Jan 6, 2026 | 31.29 | 31.70 | 31.14 | 31.38 | 31.38 | 0.61% | 1,385,080 |
| Jan 5, 2026 | 30.84 | 31.43 | 30.65 | 31.19 | 31.19 | 1.27% | 1,201,427 |
| Dec 31, 2025 | 31.61 | 31.89 | 30.61 | 30.80 | 30.80 | -1.25% | 1,212,684 |
| Dec 30, 2025 | 30.00 | 31.65 | 30.00 | 31.19 | 31.19 | 2.20% | 1,697,175 |
| Dec 29, 2025 | 30.69 | 30.75 | 30.36 | 30.52 | 30.52 | 0.13% | 1,002,317 |
| Dec 26, 2025 | 30.90 | 30.98 | 30.38 | 30.48 | 30.48 | -1.33% | 1,112,986 |
| Dec 25, 2025 | 30.60 | 31.14 | 30.53 | 30.89 | 30.89 | 0.82% | 1,109,395 |
| Dec 24, 2025 | 30.76 | 30.83 | 30.45 | 30.64 | 30.64 | -0.36% | 1,202,929 |
| Dec 23, 2025 | 29.79 | 31.10 | 29.79 | 30.75 | 30.75 | 2.81% | 2,088,261 |
| Dec 22, 2025 | 28.91 | 30.15 | 28.91 | 29.91 | 29.91 | 2.92% | 1,543,618 |
| Dec 19, 2025 | 28.85 | 29.39 | 28.82 | 29.06 | 29.06 | 0.97% | 992,974 |
| Dec 18, 2025 | 28.60 | 29.11 | 28.46 | 28.78 | 28.78 | 0.35% | 819,236 |
| Dec 17, 2025 | 28.62 | 28.79 | 27.96 | 28.68 | 28.68 | 0.35% | 951,355 |
| Dec 16, 2025 | 29.05 | 29.25 | 28.47 | 28.58 | 28.58 | -1.52% | 974,997 |
| Dec 15, 2025 | 29.50 | 30.06 | 29.02 | 29.02 | 29.02 | -3.01% | 1,218,240 |
| Dec 12, 2025 | 29.46 | 29.99 | 29.13 | 29.92 | 29.92 | 2.29% | 1,104,244 |
| Dec 11, 2025 | 29.76 | 30.04 | 29.24 | 29.25 | 29.25 | -1.91% | 916,722 |
| Dec 10, 2025 | 30.00 | 30.12 | 29.39 | 29.82 | 29.82 | -0.80% | 1,219,095 |
| Dec 9, 2025 | 30.31 | 30.65 | 30.00 | 30.06 | 30.06 | -0.66% | 912,081 |
| Dec 8, 2025 | 30.40 | 30.54 | 30.01 | 30.26 | 30.26 | 0.83% | 929,699 |
| Dec 5, 2025 | 28.92 | 30.48 | 28.86 | 30.01 | 30.01 | 3.38% | 1,812,757 |
| Dec 4, 2025 | 29.40 | 29.55 | 28.92 | 29.03 | 29.03 | -0.92% | 743,440 |
| Dec 3, 2025 | 29.79 | 29.79 | 29.19 | 29.30 | 29.30 | -1.18% | 671,545 |
| Dec 2, 2025 | 30.02 | 30.20 | 29.51 | 29.65 | 29.65 | -1.23% | 770,783 |
| Dec 1, 2025 | 29.83 | 30.24 | 29.82 | 30.02 | 30.02 | 0.03% | 989,913 |
| Nov 28, 2025 | 29.48 | 30.10 | 29.20 | 30.01 | 30.01 | 2.35% | 1,275,381 |
| Nov 27, 2025 | 28.94 | 29.55 | 28.80 | 29.32 | 29.32 | 1.49% | 1,012,430 |
| Nov 26, 2025 | 29.39 | 29.67 | 28.84 | 28.89 | 28.89 | -1.23% | 981,264 |
| Nov 25, 2025 | 29.45 | 29.72 | 29.20 | 29.25 | 29.25 | 0.21% | 934,935 |
| Nov 24, 2025 | 28.83 | 29.36 | 28.42 | 29.19 | 29.19 | 3.22% | 1,249,757 |
| Nov 21, 2025 | 29.38 | 29.65 | 28.20 | 28.28 | 28.28 | -4.36% | 1,564,306 |
| Nov 20, 2025 | 30.12 | 30.33 | 29.50 | 29.57 | 29.57 | -0.87% | 952,911 |
| Nov 19, 2025 | 30.70 | 30.70 | 29.62 | 29.83 | 29.83 | -2.45% | 1,536,191 |
| Nov 18, 2025 | 31.16 | 31.16 | 30.38 | 30.58 | 30.58 | -1.04% | 1,137,963 |
| Nov 17, 2025 | 31.20 | 31.66 | 30.88 | 30.90 | 30.90 | -1.59% | 1,259,455 |
| Nov 14, 2025 | 31.46 | 31.89 | 31.05 | 31.40 | 31.40 | -0.19% | 1,421,703 |
| Nov 13, 2025 | 30.59 | 31.98 | 30.59 | 31.46 | 31.46 | 1.00% | 1,768,553 |
| Nov 12, 2025 | 31.45 | 31.70 | 30.99 | 31.15 | 31.15 | -0.95% | 905,062 |
| Nov 11, 2025 | 31.61 | 31.86 | 31.28 | 31.45 | 31.45 | -0.19% | 1,110,489 |
| Nov 10, 2025 | 31.75 | 32.74 | 31.45 | 31.51 | 31.51 | 0.25% | 2,146,382 |
| Nov 7, 2025 | 32.10 | 32.22 | 31.31 | 31.43 | 31.43 | -2.96% | 1,643,826 |
| Nov 6, 2025 | 32.16 | 32.43 | 31.86 | 32.39 | 32.39 | 1.31% | 1,293,542 |
| Nov 5, 2025 | 31.68 | 32.24 | 31.50 | 31.97 | 31.97 | -0.44% | 1,464,613 |
| Nov 4, 2025 | 33.29 | 33.62 | 31.85 | 32.11 | 32.11 | -4.35% | 2,547,048 |
| Nov 3, 2025 | 33.93 | 34.03 | 32.98 | 33.57 | 33.57 | -0.53% | 1,949,372 |
| Oct 31, 2025 | 33.13 | 34.89 | 33.00 | 33.75 | 33.75 | 1.02% | 2,949,959 |
| Oct 30, 2025 | 34.55 | 34.68 | 33.15 | 33.41 | 33.41 | -3.66% | 2,583,730 |
| Oct 29, 2025 | 35.03 | 35.18 | 34.23 | 34.68 | 34.68 | -2.25% | 2,625,982 |
| Oct 28, 2025 | 34.25 | 36.50 | 34.21 | 35.48 | 35.48 | 3.62% | 3,534,814 |
| Oct 27, 2025 | 34.35 | 34.83 | 33.95 | 34.24 | 34.24 | 0.74% | 1,732,572 |
| Oct 24, 2025 | 32.64 | 34.10 | 32.64 | 33.99 | 33.99 | 4.17% | 1,937,855 |
| Oct 23, 2025 | 33.22 | 33.40 | 32.02 | 32.63 | 32.63 | -1.98% | 1,896,161 |
| Oct 22, 2025 | 33.50 | 33.85 | 32.93 | 33.29 | 33.29 | -1.19% | 1,260,769 |
| Oct 21, 2025 | 33.70 | 33.99 | 33.43 | 33.69 | 33.69 | 0.51% | 1,215,565 |
| Oct 20, 2025 | 32.96 | 34.35 | 32.96 | 33.52 | 33.52 | 1.85% | 1,944,786 |
| Oct 17, 2025 | 34.84 | 34.89 | 32.66 | 32.91 | 32.91 | -4.61% | 2,455,187 |
| Oct 16, 2025 | 34.82 | 35.85 | 34.36 | 34.50 | 34.50 | -1.43% | 2,739,253 |
| Oct 15, 2025 | 33.59 | 35.05 | 33.18 | 35.00 | 35.00 | 4.04% | 2,084,972 |
| Oct 14, 2025 | 34.52 | 36.20 | 33.37 | 33.64 | 33.64 | -1.67% | 2,953,061 |
| Oct 13, 2025 | 34.25 | 34.48 | 32.51 | 34.21 | 34.21 | -2.15% | 2,554,337 |
| Oct 10, 2025 | 35.69 | 36.02 | 34.63 | 34.96 | 34.96 | -2.05% | 2,138,475 |