JC Finance & Tax Interconnect Holdings Ltd. (SHE:002530)
China
· Delayed Price · Currency is CNY 9.01
+0.25 (2.85%)
Apr 29, 2026, 3:04 PM CST
SHE:002530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.89 | 8.99 | 8.74 | 8.96 | - | 2.28% | 5,722,557 |
| Apr 28, 2026 | 8.98 | 8.98 | 8.72 | 8.76 | 8.76 | -2.88% | 13,170,760 |
| Apr 27, 2026 | 8.86 | 9.07 | 8.70 | 9.02 | 9.02 | 1.69% | 13,533,830 |
| Apr 24, 2026 | 8.89 | 8.96 | 8.73 | 8.87 | 8.87 | -0.45% | 11,247,840 |
| Apr 23, 2026 | 9.08 | 9.12 | 8.90 | 8.91 | 8.91 | -2.20% | 12,331,350 |
| Apr 22, 2026 | 9.00 | 9.12 | 8.90 | 9.11 | 9.11 | 0.77% | 13,135,680 |
| Apr 21, 2026 | 9.18 | 9.18 | 8.98 | 9.04 | 9.04 | -1.74% | 15,518,800 |
| Apr 20, 2026 | 9.20 | 9.26 | 9.13 | 9.20 | 9.20 | -0.11% | 18,110,650 |
| Apr 17, 2026 | 9.13 | 9.31 | 9.05 | 9.21 | 9.21 | 0.88% | 24,422,950 |
| Apr 16, 2026 | 9.08 | 9.13 | 8.97 | 9.13 | 9.13 | -0.54% | 29,171,790 |
| Apr 15, 2026 | 8.98 | 9.43 | 8.82 | 9.18 | 9.18 | 2.57% | 39,879,370 |
| Apr 14, 2026 | 8.86 | 8.96 | 8.83 | 8.95 | 8.95 | 1.59% | 14,057,290 |
| Apr 13, 2026 | 8.68 | 8.83 | 8.66 | 8.81 | 8.81 | 0.34% | 12,086,140 |
| Apr 10, 2026 | 8.74 | 8.86 | 8.66 | 8.78 | 8.78 | 2.09% | 18,002,700 |
| Apr 9, 2026 | 8.72 | 8.79 | 8.60 | 8.60 | 8.60 | -3.04% | 16,470,620 |
| Apr 8, 2026 | 8.68 | 8.87 | 8.66 | 8.87 | 8.87 | 2.78% | 22,740,570 |
| Apr 7, 2026 | 8.27 | 8.63 | 8.27 | 8.63 | 8.63 | 4.48% | 19,278,860 |
| Apr 3, 2026 | 8.45 | 8.55 | 8.25 | 8.26 | 8.26 | -2.02% | 10,883,610 |
| Apr 2, 2026 | 8.69 | 8.69 | 8.41 | 8.43 | 8.43 | -2.99% | 11,743,400 |
| Apr 1, 2026 | 8.72 | 8.75 | 8.60 | 8.69 | 8.69 | 1.40% | 10,540,320 |
| Mar 31, 2026 | 8.68 | 8.79 | 8.56 | 8.57 | 8.57 | -1.49% | 10,582,240 |
| Mar 30, 2026 | 8.60 | 8.73 | 8.52 | 8.70 | 8.70 | -0.23% | 10,613,000 |
| Mar 27, 2026 | 8.46 | 8.74 | 8.40 | 8.72 | 8.72 | 1.75% | 11,617,600 |
| Mar 26, 2026 | 8.82 | 8.88 | 8.53 | 8.57 | 8.57 | -3.05% | 13,099,580 |
| Mar 25, 2026 | 8.75 | 8.88 | 8.70 | 8.84 | 8.84 | 1.38% | 13,917,800 |
| Mar 24, 2026 | 8.74 | 8.76 | 8.46 | 8.72 | 8.72 | 3.20% | 19,398,000 |
| Mar 23, 2026 | 8.79 | 8.83 | 8.38 | 8.45 | 8.45 | -5.69% | 23,613,550 |
| Mar 20, 2026 | 9.41 | 9.45 | 8.96 | 8.96 | 8.96 | -4.38% | 20,294,180 |
| Mar 19, 2026 | 9.45 | 9.51 | 9.32 | 9.37 | 9.37 | -2.19% | 12,066,439 |
| Mar 18, 2026 | 9.49 | 9.58 | 9.39 | 9.58 | 9.58 | 1.38% | 10,482,160 |
| Mar 17, 2026 | 9.64 | 9.70 | 9.43 | 9.45 | 9.45 | -1.77% | 13,470,672 |
| Mar 16, 2026 | 9.50 | 9.67 | 9.46 | 9.62 | 9.62 | 1.26% | 14,813,570 |
| Mar 13, 2026 | 9.76 | 9.76 | 9.47 | 9.50 | 9.50 | -3.16% | 16,690,800 |
| Mar 12, 2026 | 9.78 | 9.88 | 9.75 | 9.81 | 9.81 | 0.10% | 15,074,850 |
| Mar 11, 2026 | 9.77 | 9.84 | 9.74 | 9.80 | 9.80 | 0.20% | 12,988,960 |
| Mar 10, 2026 | 9.72 | 9.88 | 9.67 | 9.78 | 9.78 | 1.66% | 15,513,110 |
| Mar 9, 2026 | 9.50 | 9.66 | 9.38 | 9.62 | 9.62 | -0.21% | 17,106,870 |
| Mar 6, 2026 | 9.49 | 9.64 | 9.45 | 9.64 | 9.64 | 0.84% | 11,957,572 |
| Mar 5, 2026 | 9.48 | 9.66 | 9.47 | 9.56 | 9.56 | 2.91% | 22,003,820 |
| Mar 4, 2026 | 9.34 | 9.45 | 9.21 | 9.29 | 9.29 | -1.90% | 20,387,547 |
| Mar 3, 2026 | 9.88 | 9.96 | 9.44 | 9.47 | 9.47 | -3.96% | 26,873,000 |
| Mar 2, 2026 | 10.21 | 10.26 | 9.83 | 9.86 | 9.86 | -5.74% | 43,127,300 |
| Feb 27, 2026 | 10.38 | 10.52 | 10.36 | 10.46 | 10.46 | 0.29% | 19,842,870 |
| Feb 26, 2026 | 10.51 | 10.55 | 10.38 | 10.43 | 10.43 | -0.57% | 18,354,600 |
| Feb 25, 2026 | 10.40 | 10.54 | 10.35 | 10.49 | 10.49 | 1.06% | 21,578,000 |
| Feb 24, 2026 | 10.51 | 10.55 | 10.30 | 10.38 | 10.38 | -0.48% | 17,828,000 |
| Feb 13, 2026 | 10.40 | 10.58 | 10.36 | 10.43 | 10.43 | 0.38% | 19,032,550 |
| Feb 12, 2026 | 10.43 | 10.48 | 10.33 | 10.39 | 10.39 | -0.29% | 13,464,310 |
| Feb 11, 2026 | 10.50 | 10.57 | 10.40 | 10.42 | 10.42 | -1.33% | 14,844,420 |
| Feb 10, 2026 | 10.45 | 10.63 | 10.44 | 10.56 | 10.56 | 1.05% | 18,737,094 |
| Feb 9, 2026 | 10.39 | 10.47 | 10.38 | 10.45 | 10.45 | 1.85% | 17,827,770 |
| Feb 6, 2026 | 10.19 | 10.37 | 10.08 | 10.26 | 10.26 | -0.29% | 15,060,460 |
| Feb 5, 2026 | 10.35 | 10.41 | 10.29 | 10.29 | 10.29 | -1.06% | 13,242,860 |
| Feb 4, 2026 | 10.46 | 10.48 | 10.28 | 10.40 | 10.40 | -1.14% | 22,184,620 |
| Feb 3, 2026 | 10.40 | 10.52 | 10.31 | 10.52 | 10.52 | 2.33% | 20,661,020 |
| Feb 2, 2026 | 10.39 | 10.57 | 10.28 | 10.28 | 10.28 | -1.15% | 23,536,140 |
| Jan 30, 2026 | 10.62 | 10.67 | 10.36 | 10.40 | 10.40 | -3.17% | 32,777,980 |
| Jan 29, 2026 | 10.56 | 11.03 | 10.36 | 10.74 | 10.74 | 1.13% | 48,248,590 |
| Jan 28, 2026 | 10.78 | 10.96 | 10.60 | 10.62 | 10.62 | -1.85% | 33,659,240 |
| Jan 27, 2026 | 10.86 | 11.06 | 10.60 | 10.82 | 10.82 | -0.82% | 30,816,771 |
| Jan 26, 2026 | 11.00 | 11.23 | 10.65 | 10.91 | 10.91 | 0.28% | 48,479,760 |
| Jan 23, 2026 | 10.79 | 10.98 | 10.78 | 10.88 | 10.88 | 0.65% | 25,247,950 |
| Jan 22, 2026 | 10.67 | 10.83 | 10.67 | 10.81 | 10.81 | 1.31% | 27,282,050 |
| Jan 21, 2026 | 10.60 | 10.76 | 10.50 | 10.67 | 10.67 | -0.09% | 19,786,300 |
| Jan 20, 2026 | 10.89 | 10.98 | 10.58 | 10.68 | 10.68 | -2.20% | 27,455,950 |
| Jan 19, 2026 | 10.82 | 10.93 | 10.75 | 10.92 | 10.92 | 0.46% | 23,833,610 |
| Jan 16, 2026 | 11.24 | 11.27 | 10.82 | 10.87 | 10.87 | -2.77% | 37,497,750 |
| Jan 15, 2026 | 11.26 | 11.39 | 11.06 | 11.18 | 11.18 | -2.19% | 45,407,710 |
| Jan 14, 2026 | 11.07 | 11.78 | 11.03 | 11.43 | 11.43 | 3.07% | 91,862,540 |
| Jan 13, 2026 | 11.50 | 11.50 | 11.00 | 11.09 | 11.09 | -3.82% | 58,446,870 |
| Jan 12, 2026 | 11.11 | 11.55 | 11.05 | 11.53 | 11.53 | 6.37% | 92,297,250 |
| Jan 9, 2026 | 10.62 | 10.84 | 10.61 | 10.84 | 10.84 | 2.17% | 39,015,030 |
| Jan 8, 2026 | 10.45 | 10.65 | 10.43 | 10.61 | 10.61 | 1.43% | 28,392,990 |
| Jan 7, 2026 | 10.65 | 10.71 | 10.44 | 10.46 | 10.46 | -2.70% | 37,405,840 |
| Jan 6, 2026 | 10.58 | 10.78 | 10.56 | 10.75 | 10.75 | 1.51% | 52,622,990 |
| Jan 5, 2026 | 10.99 | 10.99 | 10.44 | 10.59 | 10.59 | -1.76% | 58,245,310 |
| Dec 31, 2025 | 10.57 | 10.97 | 10.47 | 10.78 | 10.78 | 2.47% | 60,093,140 |
| Dec 30, 2025 | 10.50 | 10.59 | 10.39 | 10.52 | 10.52 | 0.19% | 34,866,690 |
| Dec 29, 2025 | 10.27 | 10.58 | 10.25 | 10.50 | 10.50 | 1.74% | 35,107,840 |
| Dec 26, 2025 | 10.18 | 10.36 | 10.17 | 10.32 | 10.32 | 0.58% | 24,916,800 |
| Dec 25, 2025 | 10.18 | 10.31 | 10.12 | 10.26 | 10.26 | 0.20% | 25,958,260 |
| Dec 24, 2025 | 9.80 | 10.50 | 9.76 | 10.24 | 10.24 | 4.49% | 48,062,350 |
| Dec 23, 2025 | 9.92 | 9.94 | 9.77 | 9.80 | 9.80 | -1.31% | 12,919,472 |
| Dec 22, 2025 | 9.92 | 9.98 | 9.91 | 9.93 | 9.93 | 0.40% | 15,435,396 |
| Dec 19, 2025 | 9.74 | 9.95 | 9.74 | 9.89 | 9.89 | 1.54% | 17,266,220 |
| Dec 18, 2025 | 9.70 | 9.88 | 9.68 | 9.74 | 9.74 | -0.61% | 16,430,270 |
| Dec 17, 2025 | 9.65 | 9.81 | 9.42 | 9.80 | 9.80 | 0.51% | 29,316,100 |
| Dec 16, 2025 | 9.62 | 9.90 | 9.50 | 9.75 | 9.75 | 1.35% | 28,004,480 |
| Dec 15, 2025 | 9.73 | 9.78 | 9.61 | 9.62 | 9.62 | -1.23% | 12,261,500 |
| Dec 12, 2025 | 9.66 | 9.77 | 9.60 | 9.74 | 9.74 | 1.04% | 11,449,590 |
| Dec 11, 2025 | 9.90 | 9.94 | 9.63 | 9.64 | 9.64 | -2.63% | 15,086,890 |
| Dec 10, 2025 | 9.92 | 9.95 | 9.80 | 9.90 | 9.90 | -0.30% | 11,573,820 |
| Dec 9, 2025 | 10.05 | 10.08 | 9.92 | 9.93 | 9.93 | -1.49% | 11,895,670 |
| Dec 8, 2025 | 10.01 | 10.16 | 10.01 | 10.08 | 10.08 | 1.20% | 18,037,970 |
| Dec 5, 2025 | 9.77 | 10.01 | 9.70 | 9.96 | 9.96 | 1.63% | 17,400,769 |
| Dec 4, 2025 | 9.78 | 9.90 | 9.65 | 9.80 | 9.80 | 0.10% | 13,756,100 |
| Dec 3, 2025 | 10.03 | 10.04 | 9.75 | 9.79 | 9.79 | -2.30% | 20,736,740 |
| Dec 2, 2025 | 10.15 | 10.15 | 10.00 | 10.02 | 10.02 | -1.47% | 12,126,740 |
| Dec 1, 2025 | 10.07 | 10.20 | 10.04 | 10.17 | 10.17 | 0.69% | 17,116,170 |
| Nov 28, 2025 | 10.01 | 10.10 | 9.97 | 10.10 | 10.10 | 0.90% | 11,287,800 |