Skip to main content
Jadard Technology Inc. (SHA:688252)
China flag China · Delayed Price · Currency is CNY
22.33
-0.05 (-0.22%)
At close: Apr 29, 2026

Jadard Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2523.2522.2622.3822.38-3.53%6,183,761
Apr 27, 202623.0023.3622.5823.2023.201.67%8,120,553
Apr 24, 202622.6823.5722.6222.8222.821.56%13,728,600
Apr 23, 202623.0823.0822.2422.4722.47-1.66%7,984,902
Apr 22, 202621.1023.1921.0522.8522.857.58%16,421,080
Apr 21, 202621.3021.3120.9921.2421.24-0.70%2,828,128
Apr 20, 202621.5321.6921.3321.3921.39-0.65%3,899,571
Apr 17, 202621.7721.7821.3921.5321.53-0.69%2,798,828
Apr 16, 202621.4321.6921.4121.6821.680.70%3,191,693
Apr 15, 202621.7121.8821.3921.5321.53-0.60%4,454,497
Apr 14, 202621.7721.9621.4821.6621.66-0.23%5,491,675
Apr 13, 202621.2822.2221.1321.7121.711.45%6,591,538
Apr 10, 202622.0022.1021.2921.4021.40-2.01%7,718,024
Apr 9, 202620.6622.1620.6421.8421.84-0.82%10,332,490
Apr 8, 202621.5022.0621.1522.0222.024.91%6,689,794
Apr 7, 202620.7321.0320.7020.9920.991.70%2,287,194
Apr 3, 202620.5920.7020.3120.6420.640.78%2,166,570
Apr 2, 202620.8720.9020.2820.4820.48-2.15%2,862,830
Apr 1, 202620.8221.1620.6220.9320.932.40%3,296,721
Mar 31, 202620.9020.9920.4020.4420.44-2.43%2,911,920
Mar 30, 202620.2021.1920.1620.9520.951.65%4,417,914
Mar 27, 202620.0521.1019.9720.6120.614.25%6,145,090
Mar 26, 202620.3620.3619.5019.7719.77-1.84%3,003,058
Mar 25, 202620.1120.4420.0520.1420.140.75%3,089,623
Mar 24, 202619.6020.0119.2919.9919.993.84%3,111,950
Mar 23, 202620.2220.4619.1019.2519.25-6.51%5,764,669
Mar 20, 202621.1121.2720.5820.5920.59-2.56%4,473,886
Mar 19, 202621.5221.8721.0121.1321.13-3.56%6,509,394
Mar 18, 202620.6122.2020.6121.9121.916.46%7,888,258
Mar 17, 202621.0121.0420.5320.5820.58-1.81%2,525,811
Mar 16, 202620.5420.9620.2920.9620.962.04%2,956,932
Mar 13, 202620.6020.9620.4720.5420.54-0.77%3,345,450
Mar 12, 202621.0021.0920.5920.7020.70-1.43%4,044,960
Mar 11, 202621.2421.4220.9821.0021.00-0.94%3,711,657
Mar 10, 202620.7121.2420.7121.2021.203.41%4,354,298
Mar 9, 202620.6620.6619.9520.5020.50-1.96%4,934,767
Mar 6, 202620.9021.0620.6720.9120.910.87%3,126,452
Mar 5, 202620.9421.1320.5720.7320.731.32%4,564,676
Mar 4, 202620.9121.1620.3820.4620.46-1.73%4,295,196
Mar 3, 202622.0422.2620.8020.8220.82-5.54%7,641,573
Mar 2, 202622.6622.9622.0222.0422.04-5.33%9,671,852
Feb 27, 202623.3923.3923.0923.2823.28-1.15%4,320,222
Feb 26, 202623.3223.6723.1623.5523.550.51%5,460,927
Feb 25, 202623.4223.6323.1223.4323.430.21%5,876,923
Feb 24, 202623.6923.7623.0223.3823.38-0.21%6,843,133
Feb 13, 202622.9524.2622.8523.4323.431.78%9,944,517
Feb 12, 202622.7123.1722.7123.0223.021.23%5,654,891
Feb 11, 202622.5722.8622.4022.7422.740.75%4,153,427
Feb 10, 202622.6122.8622.5322.5722.57-0.35%3,586,681
Feb 9, 202622.6822.8322.5522.6522.651.66%4,615,897
Feb 6, 202622.3522.6722.1022.2822.28-0.89%4,332,615
Feb 5, 202622.3122.6622.1422.4822.48-0.44%5,255,721
Feb 4, 202623.0623.1022.3122.5822.58-2.84%7,332,278
Feb 3, 202623.1023.4622.8223.2423.242.47%6,195,002
Feb 2, 202623.8723.8722.6122.6822.68-5.46%8,662,651
Jan 30, 202624.2824.3923.3823.9923.99-1.40%10,363,370
Jan 29, 202625.5725.7624.1924.3324.33-4.70%13,707,750
Jan 28, 202624.9926.5024.9025.5325.533.57%22,623,252
Jan 27, 202622.9024.7622.6524.6524.657.41%17,553,207
Jan 26, 202623.7323.9022.6922.9522.95-3.41%9,128,035
Jan 23, 202623.5123.7823.4323.7623.760.51%8,111,507
Jan 22, 202624.0524.0623.5023.6423.64-0.63%8,941,959
Jan 21, 202623.1123.8623.0423.7923.792.06%9,859,477
Jan 20, 202623.1423.9823.0123.3123.310.73%11,619,340
Jan 19, 202623.5023.8623.1023.1423.14-0.77%8,456,079
Jan 16, 202622.7223.5722.7223.3223.323.19%12,077,100
Jan 15, 202622.4822.6522.2422.6022.600.04%4,611,022
Jan 14, 202622.4723.0022.2822.5922.590.40%6,892,901
Jan 13, 202622.9823.1022.4522.5022.50-2.56%6,735,145
Jan 12, 202622.7523.1022.5023.0923.091.76%7,611,017
Jan 9, 202622.3522.7122.2322.6922.691.29%5,940,023
Jan 8, 202622.1822.6122.1822.4022.400.63%5,063,581
Jan 7, 202622.3322.4322.1122.2622.26-5,460,234
Jan 6, 202621.9022.3721.7422.2622.261.74%5,635,492
Jan 5, 202621.3021.9121.2621.8821.883.35%4,535,035
Dec 31, 202521.4921.6521.1321.1721.17-1.17%2,829,356
Dec 30, 202521.3721.6721.3221.4221.420.14%3,521,493
Dec 29, 202521.6021.7421.3821.3921.39-1.34%2,693,893
Dec 26, 202521.9322.0121.6521.6821.68-1.14%3,332,514
Dec 25, 202521.8021.9521.6921.9321.930.83%2,588,155
Dec 24, 202521.4021.7821.3621.7521.751.78%2,737,704
Dec 23, 202521.5921.6421.2621.3721.37-0.56%2,921,820
Dec 22, 202521.3921.6421.2121.4921.491.03%2,726,055
Dec 19, 202521.2821.3721.1621.2721.270.71%2,126,652
Dec 18, 202520.8521.2620.7321.1221.120.72%2,339,488
Dec 17, 202520.8321.0720.4020.9720.970.82%3,468,514
Dec 16, 202521.2721.2720.7620.8020.80-1.89%2,610,033
Dec 15, 202521.6121.7421.2021.2021.20-2.75%3,016,952
Dec 12, 202521.5821.8521.3621.8021.801.44%3,321,521
Dec 11, 202521.9021.9121.4821.4921.49-1.83%2,563,110
Dec 10, 202521.9822.0521.6621.8921.89-0.73%2,532,928
Dec 9, 202522.2322.3222.0122.0522.05-1.12%2,445,635
Dec 8, 202521.9222.3621.9222.3022.301.78%3,768,750
Dec 5, 202521.7621.9421.3121.9121.911.34%2,683,990
Dec 4, 202521.6121.8021.3621.6221.62-0.60%2,406,559
Dec 3, 202522.1022.1721.6021.7521.75-1.14%2,740,169
Dec 2, 202522.3322.3921.9822.0022.00-1.87%2,968,176
Dec 1, 202522.1622.4922.0522.4222.421.17%4,221,921
Nov 28, 202522.0022.2921.8222.1622.160.86%2,655,570
Nov 27, 202521.5522.4521.5521.9721.971.67%5,000,559