Jadard Technology Inc. (SHA:688252)
China
· Delayed Price · Currency is CNY 20.50
-0.41 (-1.96%)
Mar 9, 2026, 4:00 PM EDT
Jadard Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.66 | 20.66 | 19.95 | 20.50 | 20.50 | -1.96% | 4,934,767 |
| Mar 6, 2026 | 20.90 | 21.06 | 20.67 | 20.91 | 20.91 | 0.87% | 3,126,452 |
| Mar 5, 2026 | 20.94 | 21.13 | 20.57 | 20.73 | 20.73 | 1.32% | 4,564,676 |
| Mar 4, 2026 | 20.91 | 21.16 | 20.38 | 20.46 | 20.46 | -1.73% | 4,295,196 |
| Mar 3, 2026 | 22.04 | 22.26 | 20.80 | 20.82 | 20.82 | -5.54% | 7,641,573 |
| Mar 2, 2026 | 22.66 | 22.96 | 22.02 | 22.04 | 22.04 | -5.33% | 9,671,852 |
| Feb 27, 2026 | 23.39 | 23.39 | 23.09 | 23.28 | 23.28 | -1.15% | 4,320,222 |
| Feb 26, 2026 | 23.32 | 23.67 | 23.16 | 23.55 | 23.55 | 0.51% | 5,460,927 |
| Feb 25, 2026 | 23.42 | 23.63 | 23.12 | 23.43 | 23.43 | 0.21% | 5,876,923 |
| Feb 24, 2026 | 23.69 | 23.76 | 23.02 | 23.38 | 23.38 | -0.21% | 6,843,133 |
| Feb 13, 2026 | 22.95 | 24.26 | 22.85 | 23.43 | 23.43 | 1.78% | 9,944,517 |
| Feb 12, 2026 | 22.71 | 23.17 | 22.71 | 23.02 | 23.02 | 1.23% | 5,654,891 |
| Feb 11, 2026 | 22.57 | 22.86 | 22.40 | 22.74 | 22.74 | 0.75% | 4,153,427 |
| Feb 10, 2026 | 22.61 | 22.86 | 22.53 | 22.57 | 22.57 | -0.35% | 3,586,681 |
| Feb 9, 2026 | 22.68 | 22.83 | 22.55 | 22.65 | 22.65 | 1.66% | 4,615,897 |
| Feb 6, 2026 | 22.35 | 22.67 | 22.10 | 22.28 | 22.28 | -0.89% | 4,332,615 |
| Feb 5, 2026 | 22.31 | 22.66 | 22.14 | 22.48 | 22.48 | -0.44% | 5,255,721 |
| Feb 4, 2026 | 23.06 | 23.10 | 22.31 | 22.58 | 22.58 | -2.84% | 7,332,278 |
| Feb 3, 2026 | 23.10 | 23.46 | 22.82 | 23.24 | 23.24 | 2.47% | 6,195,002 |
| Feb 2, 2026 | 23.87 | 23.87 | 22.61 | 22.68 | 22.68 | -5.46% | 8,662,651 |
| Jan 30, 2026 | 24.28 | 24.39 | 23.38 | 23.99 | 23.99 | -1.40% | 10,363,370 |
| Jan 29, 2026 | 25.57 | 25.76 | 24.19 | 24.33 | 24.33 | -4.70% | 13,707,750 |
| Jan 28, 2026 | 24.99 | 26.50 | 24.90 | 25.53 | 25.53 | 3.57% | 22,623,252 |
| Jan 27, 2026 | 22.90 | 24.76 | 22.65 | 24.65 | 24.65 | 7.41% | 17,553,207 |
| Jan 26, 2026 | 23.73 | 23.90 | 22.69 | 22.95 | 22.95 | -3.41% | 9,128,035 |
| Jan 23, 2026 | 23.51 | 23.78 | 23.43 | 23.76 | 23.76 | 0.51% | 8,111,507 |
| Jan 22, 2026 | 24.05 | 24.06 | 23.50 | 23.64 | 23.64 | -0.63% | 8,941,959 |
| Jan 21, 2026 | 23.11 | 23.86 | 23.04 | 23.79 | 23.79 | 2.06% | 9,859,477 |
| Jan 20, 2026 | 23.14 | 23.98 | 23.01 | 23.31 | 23.31 | 0.73% | 11,619,340 |
| Jan 19, 2026 | 23.50 | 23.86 | 23.10 | 23.14 | 23.14 | -0.77% | 8,456,079 |
| Jan 16, 2026 | 22.72 | 23.57 | 22.72 | 23.32 | 23.32 | 3.19% | 12,077,100 |
| Jan 15, 2026 | 22.48 | 22.65 | 22.24 | 22.60 | 22.60 | 0.04% | 4,611,022 |
| Jan 14, 2026 | 22.47 | 23.00 | 22.28 | 22.59 | 22.59 | 0.40% | 6,892,901 |
| Jan 13, 2026 | 22.98 | 23.10 | 22.45 | 22.50 | 22.50 | -2.56% | 6,735,145 |
| Jan 12, 2026 | 22.75 | 23.10 | 22.50 | 23.09 | 23.09 | 1.76% | 7,611,017 |
| Jan 9, 2026 | 22.35 | 22.71 | 22.23 | 22.69 | 22.69 | 1.29% | 5,940,023 |
| Jan 8, 2026 | 22.18 | 22.61 | 22.18 | 22.40 | 22.40 | 0.63% | 5,063,581 |
| Jan 7, 2026 | 22.33 | 22.43 | 22.11 | 22.26 | 22.26 | - | 5,460,234 |
| Jan 6, 2026 | 21.90 | 22.37 | 21.74 | 22.26 | 22.26 | 1.74% | 5,635,492 |
| Jan 5, 2026 | 21.30 | 21.91 | 21.26 | 21.88 | 21.88 | 3.35% | 4,535,035 |
| Dec 31, 2025 | 21.49 | 21.65 | 21.13 | 21.17 | 21.17 | -1.17% | 2,829,356 |
| Dec 30, 2025 | 21.37 | 21.67 | 21.32 | 21.42 | 21.42 | 0.14% | 3,521,493 |
| Dec 29, 2025 | 21.60 | 21.74 | 21.38 | 21.39 | 21.39 | -1.34% | 2,693,893 |
| Dec 26, 2025 | 21.93 | 22.01 | 21.65 | 21.68 | 21.68 | -1.14% | 3,332,514 |
| Dec 25, 2025 | 21.80 | 21.95 | 21.69 | 21.93 | 21.93 | 0.83% | 2,588,155 |
| Dec 24, 2025 | 21.40 | 21.78 | 21.36 | 21.75 | 21.75 | 1.78% | 2,737,704 |
| Dec 23, 2025 | 21.59 | 21.64 | 21.26 | 21.37 | 21.37 | -0.56% | 2,921,820 |
| Dec 22, 2025 | 21.39 | 21.64 | 21.21 | 21.49 | 21.49 | 1.03% | 2,726,055 |
| Dec 19, 2025 | 21.28 | 21.37 | 21.16 | 21.27 | 21.27 | 0.71% | 2,126,652 |
| Dec 18, 2025 | 20.85 | 21.26 | 20.73 | 21.12 | 21.12 | 0.72% | 2,339,488 |
| Dec 17, 2025 | 20.83 | 21.07 | 20.40 | 20.97 | 20.97 | 0.82% | 3,468,514 |
| Dec 16, 2025 | 21.27 | 21.27 | 20.76 | 20.80 | 20.80 | -1.89% | 2,610,033 |
| Dec 15, 2025 | 21.61 | 21.74 | 21.20 | 21.20 | 21.20 | -2.75% | 3,016,952 |
| Dec 12, 2025 | 21.58 | 21.85 | 21.36 | 21.80 | 21.80 | 1.44% | 3,321,521 |
| Dec 11, 2025 | 21.90 | 21.91 | 21.48 | 21.49 | 21.49 | -1.83% | 2,563,110 |
| Dec 10, 2025 | 21.98 | 22.05 | 21.66 | 21.89 | 21.89 | -0.73% | 2,532,928 |
| Dec 9, 2025 | 22.23 | 22.32 | 22.01 | 22.05 | 22.05 | -1.12% | 2,445,635 |
| Dec 8, 2025 | 21.92 | 22.36 | 21.92 | 22.30 | 22.30 | 1.78% | 3,768,750 |
| Dec 5, 2025 | 21.76 | 21.94 | 21.31 | 21.91 | 21.91 | 1.34% | 2,683,990 |
| Dec 4, 2025 | 21.61 | 21.80 | 21.36 | 21.62 | 21.62 | -0.60% | 2,406,559 |
| Dec 3, 2025 | 22.10 | 22.17 | 21.60 | 21.75 | 21.75 | -1.14% | 2,740,169 |
| Dec 2, 2025 | 22.33 | 22.39 | 21.98 | 22.00 | 22.00 | -1.87% | 2,968,176 |
| Dec 1, 2025 | 22.16 | 22.49 | 22.05 | 22.42 | 22.42 | 1.17% | 4,221,921 |
| Nov 28, 2025 | 22.00 | 22.29 | 21.82 | 22.16 | 22.16 | 0.86% | 2,655,570 |
| Nov 27, 2025 | 21.55 | 22.45 | 21.55 | 21.97 | 21.97 | 1.67% | 5,000,559 |
| Nov 26, 2025 | 21.55 | 21.87 | 21.45 | 21.61 | 21.61 | 0.32% | 2,973,340 |
| Nov 25, 2025 | 21.35 | 21.86 | 21.21 | 21.54 | 21.54 | 1.60% | 3,610,092 |
| Nov 24, 2025 | 21.00 | 21.28 | 20.80 | 21.20 | 21.20 | 1.58% | 3,218,198 |
| Nov 21, 2025 | 21.82 | 21.93 | 20.82 | 20.87 | 20.87 | -4.92% | 5,437,843 |
| Nov 20, 2025 | 22.23 | 22.24 | 21.88 | 21.95 | 21.95 | - | 2,008,524 |
| Nov 19, 2025 | 22.26 | 22.28 | 21.80 | 21.95 | 21.95 | -1.39% | 3,245,476 |
| Nov 18, 2025 | 22.04 | 22.35 | 21.93 | 22.26 | 22.26 | 0.82% | 3,801,764 |
| Nov 17, 2025 | 22.21 | 22.23 | 21.97 | 22.08 | 22.08 | - | 2,458,819 |
| Nov 14, 2025 | 22.30 | 22.39 | 22.07 | 22.08 | 22.08 | -1.69% | 3,847,239 |
| Nov 13, 2025 | 22.33 | 22.51 | 22.20 | 22.46 | 22.46 | 0.76% | 3,652,722 |
| Nov 12, 2025 | 22.41 | 22.51 | 22.10 | 22.29 | 22.29 | -0.45% | 3,986,571 |
| Nov 11, 2025 | 22.99 | 23.18 | 22.30 | 22.39 | 22.39 | -2.61% | 7,034,894 |
| Nov 10, 2025 | 22.90 | 23.07 | 22.72 | 22.99 | 22.99 | 0.57% | 3,895,230 |
| Nov 7, 2025 | 23.10 | 23.16 | 22.85 | 22.86 | 22.86 | -1.68% | 4,641,563 |
| Nov 6, 2025 | 23.27 | 23.39 | 22.98 | 23.25 | 23.25 | 0.22% | 4,923,875 |
| Nov 5, 2025 | 22.82 | 23.30 | 22.82 | 23.20 | 23.20 | -0.68% | 4,386,167 |
| Nov 4, 2025 | 23.71 | 23.85 | 23.16 | 23.36 | 23.36 | -1.68% | 5,213,512 |
| Nov 3, 2025 | 24.39 | 24.40 | 23.22 | 23.76 | 23.76 | -2.94% | 9,902,212 |
| Oct 31, 2025 | 25.10 | 25.20 | 24.01 | 24.48 | 24.48 | -10.95% | 17,530,530 |
| Oct 30, 2025 | 27.30 | 28.08 | 27.05 | 27.49 | 27.49 | 0.44% | 10,537,610 |
| Oct 29, 2025 | 27.12 | 27.44 | 26.96 | 27.37 | 27.37 | 0.63% | 5,126,934 |
| Oct 28, 2025 | 27.22 | 27.51 | 26.84 | 27.20 | 27.20 | -1.38% | 6,706,883 |
| Oct 27, 2025 | 26.49 | 27.64 | 26.34 | 27.58 | 27.58 | 5.07% | 11,081,530 |
| Oct 24, 2025 | 25.78 | 26.26 | 25.78 | 26.25 | 26.25 | 2.42% | 6,890,566 |
| Oct 23, 2025 | 25.71 | 25.71 | 25.11 | 25.63 | 25.63 | -0.35% | 4,120,029 |
| Oct 22, 2025 | 25.74 | 25.98 | 25.40 | 25.72 | 25.72 | -0.89% | 3,855,457 |
| Oct 21, 2025 | 25.65 | 26.30 | 25.54 | 25.95 | 25.95 | 1.68% | 5,715,074 |
| Oct 20, 2025 | 25.66 | 26.23 | 25.28 | 25.52 | 25.52 | 1.19% | 6,307,025 |
| Oct 17, 2025 | 26.58 | 26.77 | 25.20 | 25.22 | 25.22 | -5.33% | 8,135,592 |
| Oct 16, 2025 | 26.80 | 27.67 | 26.50 | 26.64 | 26.64 | -1.26% | 6,626,021 |
| Oct 15, 2025 | 26.46 | 27.04 | 26.04 | 26.98 | 26.98 | 2.00% | 5,832,778 |
| Oct 14, 2025 | 27.80 | 28.20 | 26.27 | 26.45 | 26.45 | -4.55% | 8,654,543 |
| Oct 13, 2025 | 26.51 | 27.80 | 26.37 | 27.71 | 27.71 | 0.33% | 8,078,843 |
| Oct 10, 2025 | 28.70 | 28.80 | 27.52 | 27.62 | 27.62 | -4.92% | 10,586,120 |
| Oct 9, 2025 | 29.11 | 29.63 | 28.84 | 29.05 | 29.05 | 0.87% | 12,007,890 |