Jenkem Technology Co., Ltd. (SHA:688356)
China
· Delayed Price · Currency is CNY 105.46
-0.67 (-0.63%)
Mar 10, 2026, 3:00 PM CST
Jenkem Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.58 | 106.50 | 99.50 | 106.13 | 106.13 | 2.67% | 1,327,524 |
| Mar 6, 2026 | 101.50 | 105.56 | 101.01 | 103.37 | 103.37 | 1.13% | 1,069,509 |
| Mar 5, 2026 | 99.76 | 104.88 | 96.69 | 102.22 | 102.22 | 5.14% | 1,510,429 |
| Mar 4, 2026 | 96.63 | 100.50 | 96.26 | 97.22 | 97.22 | 0.02% | 814,427 |
| Mar 3, 2026 | 104.98 | 104.98 | 97.04 | 97.20 | 97.20 | -4.99% | 1,161,640 |
| Mar 2, 2026 | 100.00 | 104.96 | 99.01 | 102.31 | 102.31 | 1.43% | 1,321,566 |
| Feb 27, 2026 | 96.00 | 102.00 | 95.51 | 100.87 | 100.87 | 4.00% | 1,364,448 |
| Feb 26, 2026 | 95.00 | 97.24 | 94.28 | 96.99 | 96.99 | 1.67% | 686,671 |
| Feb 25, 2026 | 95.30 | 95.79 | 94.61 | 95.40 | 95.40 | 0.10% | 460,440 |
| Feb 24, 2026 | 99.00 | 99.00 | 94.58 | 95.30 | 95.30 | -2.76% | 698,906 |
| Feb 13, 2026 | 97.80 | 99.90 | 97.75 | 98.00 | 98.00 | -0.24% | 549,822 |
| Feb 12, 2026 | 98.00 | 99.36 | 97.75 | 98.24 | 98.24 | 0.24% | 814,927 |
| Feb 11, 2026 | 99.14 | 100.25 | 97.80 | 98.00 | 98.00 | -0.71% | 712,705 |
| Feb 10, 2026 | 98.00 | 100.66 | 97.08 | 98.70 | 98.70 | 0.04% | 790,221 |
| Feb 9, 2026 | 97.97 | 100.88 | 96.61 | 98.66 | 98.66 | 1.34% | 1,071,722 |
| Feb 6, 2026 | 93.78 | 99.94 | 92.68 | 97.36 | 97.36 | 2.97% | 1,268,127 |
| Feb 5, 2026 | 94.00 | 94.86 | 93.00 | 94.55 | 94.55 | -0.44% | 531,119 |
| Feb 4, 2026 | 96.65 | 96.65 | 93.21 | 94.97 | 94.97 | -2.26% | 1,016,121 |
| Feb 3, 2026 | 94.11 | 97.33 | 94.11 | 97.17 | 97.17 | 3.70% | 660,072 |
| Feb 2, 2026 | 96.64 | 97.50 | 93.65 | 93.70 | 93.70 | -2.95% | 829,615 |
| Jan 30, 2026 | 97.12 | 99.03 | 95.20 | 96.55 | 96.55 | -1.08% | 823,038 |
| Jan 29, 2026 | 101.66 | 102.00 | 97.39 | 97.60 | 97.60 | -3.99% | 1,326,222 |
| Jan 28, 2026 | 104.81 | 105.83 | 100.50 | 101.66 | 101.66 | -3.57% | 1,409,256 |
| Jan 27, 2026 | 107.58 | 109.00 | 102.78 | 105.42 | 105.42 | -2.01% | 1,125,183 |
| Jan 26, 2026 | 107.01 | 110.80 | 105.02 | 107.58 | 107.58 | -1.10% | 1,391,673 |
| Jan 23, 2026 | 112.79 | 113.98 | 106.40 | 108.78 | 108.78 | 1.21% | 2,033,602 |
| Jan 22, 2026 | 106.70 | 109.20 | 105.00 | 107.48 | 107.48 | 3.29% | 1,268,802 |
| Jan 21, 2026 | 103.00 | 108.67 | 102.45 | 104.06 | 104.06 | 0.44% | 1,362,884 |
| Jan 20, 2026 | 104.08 | 106.91 | 102.36 | 103.60 | 103.60 | -0.38% | 1,579,018 |
| Jan 19, 2026 | 108.45 | 109.77 | 103.70 | 104.00 | 104.00 | -4.41% | 1,450,577 |
| Jan 16, 2026 | 106.50 | 111.30 | 106.22 | 108.80 | 108.80 | 1.09% | 1,426,894 |
| Jan 15, 2026 | 106.01 | 109.79 | 104.19 | 107.63 | 107.63 | -4.74% | 3,338,649 |
| Jan 14, 2026 | 102.98 | 118.68 | 102.00 | 112.99 | 112.99 | 14.25% | 5,767,782 |
| Jan 13, 2026 | 103.80 | 104.77 | 96.96 | 98.90 | 98.90 | -0.98% | 2,553,497 |
| Jan 12, 2026 | 100.78 | 101.72 | 97.10 | 99.88 | 99.88 | -1.11% | 2,495,312 |
| Jan 9, 2026 | 93.03 | 105.88 | 91.88 | 101.00 | 101.00 | 8.57% | 3,585,532 |
| Jan 8, 2026 | 93.68 | 98.14 | 92.50 | 93.03 | 93.03 | -1.85% | 2,226,976 |
| Jan 7, 2026 | 97.00 | 99.00 | 92.15 | 94.78 | 94.78 | -2.28% | 3,077,128 |
| Jan 6, 2026 | 99.00 | 102.98 | 95.43 | 96.99 | 96.99 | 5.56% | 4,039,750 |
| Jan 5, 2026 | 82.43 | 92.88 | 82.20 | 91.88 | 91.88 | 11.78% | 2,251,157 |
| Dec 31, 2025 | 81.70 | 83.50 | 81.70 | 82.20 | 82.20 | 0.02% | 239,770 |
| Dec 30, 2025 | 81.51 | 82.77 | 80.76 | 82.18 | 82.18 | -0.39% | 308,483 |
| Dec 29, 2025 | 82.90 | 82.91 | 81.68 | 82.50 | 82.50 | 0.66% | 256,048 |
| Dec 26, 2025 | 82.60 | 83.25 | 81.80 | 81.96 | 81.96 | -0.59% | 248,419 |
| Dec 25, 2025 | 82.12 | 84.01 | 81.38 | 82.45 | 82.45 | 1.12% | 360,130 |
| Dec 24, 2025 | 82.50 | 82.97 | 81.35 | 81.54 | 81.54 | -0.12% | 271,222 |
| Dec 23, 2025 | 82.50 | 82.73 | 81.37 | 81.64 | 81.64 | -1.16% | 209,750 |
| Dec 22, 2025 | 81.99 | 84.00 | 80.50 | 82.60 | 82.60 | 0.88% | 328,614 |
| Dec 19, 2025 | 81.25 | 83.47 | 80.71 | 81.88 | 81.88 | 1.49% | 278,266 |
| Dec 18, 2025 | 80.12 | 81.59 | 80.00 | 80.68 | 80.68 | -0.40% | 201,983 |
| Dec 17, 2025 | 79.84 | 81.30 | 78.70 | 81.00 | 81.00 | 0.62% | 445,152 |
| Dec 16, 2025 | 81.78 | 82.79 | 79.63 | 80.50 | 80.50 | -1.82% | 450,731 |
| Dec 15, 2025 | 84.64 | 84.64 | 81.80 | 81.99 | 81.99 | -4.09% | 403,438 |
| Dec 12, 2025 | 83.13 | 86.68 | 83.10 | 85.49 | 85.49 | 2.48% | 644,118 |
| Dec 11, 2025 | 82.26 | 83.59 | 81.00 | 83.42 | 83.42 | 1.20% | 631,918 |
| Dec 10, 2025 | 82.20 | 82.89 | 81.36 | 82.43 | 82.43 | 0.21% | 331,545 |
| Dec 9, 2025 | 86.63 | 89.90 | 82.10 | 82.26 | 82.26 | -2.11% | 677,691 |
| Dec 8, 2025 | 83.40 | 84.50 | 83.10 | 84.03 | 84.03 | 1.58% | 454,628 |
| Dec 5, 2025 | 82.38 | 83.10 | 81.58 | 82.72 | 82.72 | 0.39% | 352,788 |
| Dec 4, 2025 | 82.00 | 83.56 | 81.60 | 82.40 | 82.40 | -0.90% | 357,762 |
| Dec 3, 2025 | 84.25 | 84.30 | 82.28 | 83.15 | 83.15 | 0.04% | 339,518 |
| Dec 2, 2025 | 84.60 | 85.27 | 82.79 | 83.12 | 83.12 | -1.70% | 418,325 |
| Dec 1, 2025 | 86.41 | 86.93 | 83.55 | 84.56 | 84.56 | -2.13% | 550,598 |
| Nov 28, 2025 | 86.20 | 87.29 | 85.22 | 86.40 | 86.40 | -0.13% | 342,682 |
| Nov 27, 2025 | 87.54 | 87.55 | 86.05 | 86.51 | 86.51 | -1.87% | 463,435 |
| Nov 26, 2025 | 83.70 | 89.97 | 83.70 | 88.16 | 88.16 | 4.33% | 1,255,575 |
| Nov 25, 2025 | 82.42 | 84.98 | 82.01 | 84.50 | 84.50 | 3.04% | 589,297 |
| Nov 24, 2025 | 80.20 | 82.80 | 79.99 | 82.01 | 82.01 | 2.65% | 595,555 |
| Nov 21, 2025 | 81.20 | 83.99 | 79.38 | 79.89 | 79.89 | -3.58% | 601,739 |
| Nov 20, 2025 | 85.30 | 86.41 | 82.03 | 82.86 | 82.86 | -2.93% | 883,879 |
| Nov 19, 2025 | 88.03 | 89.59 | 85.17 | 85.36 | 85.36 | -3.60% | 716,895 |
| Nov 18, 2025 | 92.42 | 94.44 | 88.28 | 88.55 | 88.55 | -2.37% | 983,506 |
| Nov 17, 2025 | 92.03 | 93.89 | 89.88 | 90.70 | 90.70 | -0.11% | 633,794 |
| Nov 14, 2025 | 87.62 | 92.94 | 87.62 | 90.80 | 90.80 | 3.31% | 918,844 |
| Nov 13, 2025 | 89.53 | 90.60 | 87.02 | 87.89 | 87.89 | -1.75% | 801,807 |
| Nov 12, 2025 | 87.50 | 91.76 | 85.94 | 89.46 | 89.46 | -1.07% | 1,160,660 |
| Nov 11, 2025 | 89.01 | 91.49 | 88.60 | 90.43 | 90.43 | 1.38% | 423,895 |
| Nov 10, 2025 | 90.96 | 91.83 | 88.80 | 89.20 | 89.20 | -1.87% | 613,870 |
| Nov 7, 2025 | 92.27 | 92.46 | 90.64 | 90.90 | 90.90 | -1.62% | 269,669 |
| Nov 6, 2025 | 91.70 | 92.58 | 90.80 | 92.40 | 92.40 | 0.54% | 355,650 |
| Nov 5, 2025 | 92.51 | 94.77 | 90.55 | 91.90 | 91.90 | -0.90% | 719,566 |
| Nov 4, 2025 | 96.73 | 96.73 | 92.41 | 92.73 | 92.73 | -4.12% | 562,210 |
| Nov 3, 2025 | 95.84 | 98.00 | 92.00 | 96.71 | 96.71 | 1.11% | 1,163,334 |
| Oct 31, 2025 | 98.00 | 98.49 | 94.23 | 95.65 | 95.65 | 4.52% | 1,585,259 |
| Oct 30, 2025 | 88.61 | 92.98 | 87.90 | 91.51 | 91.51 | 3.28% | 784,984 |
| Oct 29, 2025 | 90.56 | 90.88 | 87.70 | 88.60 | 88.60 | -2.16% | 756,914 |
| Oct 28, 2025 | 91.20 | 92.27 | 90.06 | 90.56 | 90.56 | -1.32% | 368,011 |
| Oct 27, 2025 | 92.40 | 93.88 | 91.28 | 91.77 | 91.77 | -0.58% | 429,634 |
| Oct 24, 2025 | 89.37 | 92.96 | 88.91 | 92.31 | 92.31 | 3.29% | 758,450 |
| Oct 23, 2025 | 87.52 | 89.50 | 87.00 | 89.37 | 89.37 | 1.79% | 381,971 |
| Oct 22, 2025 | 88.87 | 90.35 | 87.63 | 87.80 | 87.80 | -1.59% | 344,882 |
| Oct 21, 2025 | 88.53 | 89.80 | 87.85 | 89.22 | 89.22 | 0.15% | 372,102 |
| Oct 20, 2025 | 88.00 | 89.50 | 86.45 | 89.09 | 89.09 | 2.66% | 495,525 |
| Oct 17, 2025 | 89.00 | 89.66 | 86.78 | 86.78 | 86.78 | -1.27% | 376,919 |
| Oct 16, 2025 | 89.86 | 89.86 | 87.52 | 87.90 | 87.90 | -1.21% | 322,844 |
| Oct 15, 2025 | 86.87 | 89.50 | 85.32 | 88.98 | 88.98 | 3.77% | 632,625 |
| Oct 14, 2025 | 88.88 | 89.91 | 85.62 | 85.75 | 85.75 | -2.68% | 610,451 |
| Oct 13, 2025 | 85.01 | 88.82 | 84.58 | 88.11 | 88.11 | -2.21% | 614,018 |
| Oct 10, 2025 | 93.68 | 93.69 | 89.93 | 90.10 | 90.10 | -3.83% | 775,995 |
| Oct 9, 2025 | 94.56 | 95.48 | 92.25 | 93.69 | 93.69 | -0.80% | 809,341 |