Zhejiang Jiemei Electronic And Technology Co., Ltd. (SHE:002859)
China
· Delayed Price · Currency is CNY 49.50
+0.65 (1.33%)
Apr 29, 2026, 3:04 PM CST
SHE:002859 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.11 | 50.16 | 48.00 | 49.50 | 49.50 | 1.33% | 10,879,525 |
| Apr 28, 2026 | 47.41 | 50.13 | 46.50 | 48.85 | 48.85 | 3.08% | 15,769,580 |
| Apr 27, 2026 | 46.80 | 48.49 | 46.26 | 47.39 | 47.39 | 3.07% | 13,793,500 |
| Apr 24, 2026 | 44.84 | 46.78 | 44.72 | 45.98 | 45.98 | 0.88% | 9,168,793 |
| Apr 23, 2026 | 47.26 | 47.45 | 44.90 | 45.58 | 45.58 | -3.55% | 9,197,120 |
| Apr 22, 2026 | 46.80 | 47.71 | 46.15 | 47.26 | 47.26 | 1.22% | 8,735,746 |
| Apr 21, 2026 | 48.39 | 48.39 | 46.03 | 46.69 | 46.69 | -4.66% | 15,619,920 |
| Apr 20, 2026 | 50.73 | 50.98 | 48.40 | 48.97 | 48.97 | -2.49% | 13,575,530 |
| Apr 17, 2026 | 48.65 | 50.90 | 47.47 | 50.22 | 50.22 | 8.40% | 26,166,716 |
| Apr 16, 2026 | 42.12 | 46.33 | 42.12 | 46.33 | 46.33 | 10.00% | 16,031,491 |
| Apr 15, 2026 | 43.34 | 43.98 | 41.90 | 42.12 | 42.12 | -1.59% | 8,044,006 |
| Apr 14, 2026 | 42.93 | 43.79 | 41.78 | 42.80 | 42.80 | 0.19% | 7,485,447 |
| Apr 13, 2026 | 42.21 | 44.11 | 42.21 | 42.72 | 42.72 | 0.23% | 5,548,220 |
| Apr 10, 2026 | 43.22 | 44.22 | 42.57 | 42.62 | 42.62 | -0.65% | 9,551,500 |
| Apr 9, 2026 | 41.90 | 43.70 | 41.40 | 42.90 | 42.90 | 1.01% | 8,755,200 |
| Apr 8, 2026 | 40.50 | 42.60 | 40.30 | 42.47 | 42.47 | 7.25% | 6,485,217 |
| Apr 7, 2026 | 40.00 | 41.26 | 39.37 | 39.60 | 39.60 | -1.00% | 3,678,140 |
| Apr 3, 2026 | 39.87 | 40.96 | 39.61 | 40.00 | 40.00 | 0.50% | 3,613,876 |
| Apr 2, 2026 | 41.22 | 41.22 | 39.40 | 39.80 | 39.80 | -1.49% | 4,841,860 |
| Apr 1, 2026 | 40.72 | 41.81 | 40.22 | 40.40 | 40.40 | 1.61% | 5,980,800 |
| Mar 31, 2026 | 41.99 | 41.99 | 39.26 | 39.76 | 39.76 | -5.33% | 9,818,823 |
| Mar 30, 2026 | 38.81 | 42.35 | 38.21 | 42.00 | 42.00 | 5.42% | 11,660,400 |
| Mar 27, 2026 | 38.54 | 40.86 | 38.13 | 39.84 | 39.84 | 0.20% | 11,473,660 |
| Mar 26, 2026 | 44.18 | 44.18 | 39.76 | 39.76 | 39.76 | -10.00% | 15,049,440 |
| Mar 25, 2026 | 42.07 | 44.73 | 41.11 | 44.18 | 44.18 | 7.13% | 12,267,540 |
| Mar 24, 2026 | 39.50 | 41.36 | 38.00 | 41.24 | 41.24 | 7.42% | 11,749,270 |
| Mar 23, 2026 | 37.76 | 39.97 | 37.76 | 38.39 | 38.39 | -2.39% | 11,796,700 |
| Mar 20, 2026 | 41.45 | 41.59 | 39.22 | 39.33 | 39.33 | -3.48% | 12,007,790 |
| Mar 19, 2026 | 43.04 | 43.48 | 40.38 | 40.75 | 40.75 | -8.65% | 15,481,030 |
| Mar 18, 2026 | 42.36 | 45.83 | 42.36 | 44.61 | 44.61 | 3.55% | 18,579,780 |
| Mar 17, 2026 | 45.00 | 45.15 | 40.67 | 43.08 | 43.08 | 1.08% | 30,282,080 |
| Mar 2, 2026 | 41.97 | 43.45 | 40.90 | 42.62 | 42.62 | 0.50% | 8,926,404 |
| Feb 27, 2026 | 42.75 | 42.79 | 41.70 | 42.41 | 42.41 | -0.96% | 5,758,309 |
| Feb 26, 2026 | 42.60 | 43.00 | 41.38 | 42.82 | 42.82 | -0.14% | 8,609,200 |
| Feb 25, 2026 | 44.20 | 45.80 | 42.50 | 42.88 | 42.88 | -2.99% | 12,757,800 |
| Feb 24, 2026 | 42.70 | 44.66 | 42.70 | 44.20 | 44.20 | 7.99% | 13,131,760 |
| Feb 13, 2026 | 41.13 | 41.57 | 40.55 | 40.93 | 40.93 | -0.53% | 6,300,306 |
| Feb 12, 2026 | 41.00 | 41.50 | 40.35 | 41.15 | 41.15 | 0.32% | 7,277,559 |
| Feb 11, 2026 | 39.95 | 42.66 | 39.40 | 41.02 | 41.02 | 2.65% | 13,973,172 |
| Feb 10, 2026 | 37.29 | 40.18 | 37.29 | 39.96 | 39.96 | 6.50% | 11,647,435 |
| Feb 9, 2026 | 37.21 | 37.70 | 36.36 | 37.52 | 37.52 | 3.11% | 5,754,006 |
| Feb 6, 2026 | 36.36 | 37.50 | 35.98 | 36.39 | 36.39 | -0.84% | 5,155,169 |
| Feb 5, 2026 | 37.61 | 38.27 | 35.92 | 36.70 | 36.70 | -3.14% | 8,474,409 |
| Feb 4, 2026 | 37.97 | 38.25 | 37.33 | 37.89 | 37.89 | -1.15% | 4,422,700 |
| Feb 3, 2026 | 37.30 | 38.42 | 37.16 | 38.33 | 38.33 | 3.79% | 5,499,125 |
| Feb 2, 2026 | 38.20 | 38.58 | 36.80 | 36.93 | 36.93 | -2.99% | 5,361,864 |
| Jan 30, 2026 | 36.93 | 38.58 | 36.88 | 38.07 | 38.07 | 1.63% | 7,818,650 |
| Jan 29, 2026 | 38.00 | 39.11 | 37.29 | 37.46 | 37.46 | -1.21% | 7,142,318 |
| Jan 28, 2026 | 39.00 | 39.88 | 37.62 | 37.92 | 37.92 | -2.89% | 9,176,700 |
| Jan 27, 2026 | 38.87 | 39.60 | 37.80 | 39.05 | 39.05 | 0.64% | 8,820,613 |
| Jan 26, 2026 | 38.16 | 39.14 | 38.16 | 38.80 | 38.80 | 0.94% | 11,243,360 |
| Jan 23, 2026 | 36.20 | 38.90 | 35.96 | 38.44 | 38.44 | 6.78% | 17,158,000 |
| Jan 22, 2026 | 35.11 | 36.28 | 34.30 | 36.00 | 36.00 | 2.56% | 11,918,350 |
| Jan 21, 2026 | 35.02 | 35.90 | 34.76 | 35.10 | 35.10 | 0.20% | 9,339,273 |
| Jan 20, 2026 | 34.32 | 35.43 | 34.11 | 35.03 | 35.03 | 2.43% | 12,849,800 |
| Jan 19, 2026 | 32.20 | 34.67 | 32.08 | 34.20 | 34.20 | 5.72% | 14,283,360 |
| Jan 16, 2026 | 30.21 | 32.55 | 30.09 | 32.35 | 32.35 | 7.19% | 11,892,700 |
| Jan 15, 2026 | 29.71 | 30.73 | 29.71 | 30.18 | 30.18 | 1.58% | 4,933,678 |
| Jan 14, 2026 | 29.88 | 30.22 | 29.26 | 29.71 | 29.71 | -0.10% | 5,465,234 |
| Jan 13, 2026 | 31.03 | 31.03 | 29.60 | 29.74 | 29.74 | -4.16% | 4,607,300 |
| Jan 12, 2026 | 29.60 | 31.26 | 29.40 | 31.03 | 31.03 | 4.83% | 8,478,550 |
| Jan 9, 2026 | 29.27 | 29.86 | 29.00 | 29.60 | 29.60 | 1.13% | 4,133,120 |
| Jan 8, 2026 | 29.20 | 29.57 | 28.85 | 29.27 | 29.27 | 0.17% | 3,325,380 |
| Jan 7, 2026 | 28.70 | 29.62 | 28.56 | 29.22 | 29.22 | 2.35% | 5,337,087 |
| Jan 6, 2026 | 29.20 | 29.35 | 28.48 | 28.55 | 28.55 | -2.29% | 4,268,856 |
| Jan 5, 2026 | 27.65 | 29.26 | 27.65 | 29.22 | 29.22 | 5.87% | 6,135,701 |
| Dec 31, 2025 | 27.90 | 27.90 | 27.45 | 27.60 | 27.60 | -0.54% | 2,855,436 |
| Dec 30, 2025 | 28.05 | 28.25 | 27.75 | 27.75 | 27.75 | -1.07% | 2,131,600 |
| Dec 29, 2025 | 28.02 | 28.15 | 27.56 | 28.05 | 28.05 | 0.07% | 3,036,569 |
| Dec 26, 2025 | 28.15 | 28.45 | 27.86 | 28.03 | 28.03 | -0.50% | 3,018,500 |
| Dec 25, 2025 | 28.64 | 28.64 | 27.82 | 28.17 | 28.17 | -1.30% | 4,889,640 |
| Dec 24, 2025 | 28.42 | 28.83 | 28.21 | 28.54 | 28.54 | 0.14% | 4,018,200 |
| Dec 23, 2025 | 28.36 | 29.28 | 28.33 | 28.50 | 28.50 | 0.42% | 4,158,535 |
| Dec 22, 2025 | 28.48 | 29.08 | 28.30 | 28.38 | 28.38 | -1.05% | 4,572,000 |
| Dec 19, 2025 | 30.36 | 30.52 | 28.41 | 28.68 | 28.68 | -6.03% | 10,020,200 |
| Dec 18, 2025 | 28.84 | 31.34 | 28.83 | 30.52 | 30.52 | 6.16% | 11,908,520 |
| Dec 17, 2025 | 28.19 | 28.86 | 27.84 | 28.75 | 28.75 | 2.13% | 2,007,460 |
| Dec 16, 2025 | 28.76 | 28.80 | 28.02 | 28.15 | 28.15 | -1.88% | 1,718,100 |
| Dec 15, 2025 | 28.83 | 28.94 | 28.51 | 28.69 | 28.69 | -0.90% | 1,789,600 |
| Dec 12, 2025 | 28.83 | 29.20 | 28.63 | 28.95 | 28.95 | 0.10% | 1,781,700 |
| Dec 11, 2025 | 29.14 | 29.47 | 28.80 | 28.92 | 28.92 | -0.65% | 2,146,600 |
| Dec 10, 2025 | 29.26 | 29.30 | 28.60 | 29.11 | 29.11 | -0.07% | 1,922,944 |
| Dec 9, 2025 | 29.18 | 29.35 | 29.01 | 29.13 | 29.13 | -0.24% | 1,565,889 |
| Dec 8, 2025 | 28.99 | 29.62 | 28.80 | 29.20 | 29.20 | 1.74% | 3,547,192 |
| Dec 5, 2025 | 28.64 | 28.86 | 28.25 | 28.70 | 28.70 | -0.03% | 2,845,585 |
| Dec 4, 2025 | 28.67 | 28.82 | 28.12 | 28.71 | 28.71 | 0.14% | 1,894,000 |
| Dec 3, 2025 | 28.95 | 29.05 | 28.56 | 28.67 | 28.67 | -0.83% | 1,914,620 |
| Dec 2, 2025 | 29.14 | 29.37 | 28.89 | 28.91 | 28.91 | -0.76% | 2,243,500 |
| Dec 1, 2025 | 29.30 | 29.54 | 28.92 | 29.13 | 29.13 | -0.51% | 3,305,300 |
| Nov 28, 2025 | 29.00 | 29.50 | 29.00 | 29.28 | 29.28 | 0.03% | 2,115,227 |
| Nov 27, 2025 | 28.37 | 29.93 | 28.37 | 29.27 | 29.27 | 2.70% | 4,844,740 |
| Nov 26, 2025 | 28.60 | 29.07 | 28.31 | 28.50 | 28.50 | -1.04% | 2,671,935 |
| Nov 25, 2025 | 28.91 | 29.38 | 28.80 | 28.80 | 28.80 | 0.03% | 2,667,700 |
| Nov 24, 2025 | 28.85 | 29.19 | 28.45 | 28.79 | 28.79 | -0.21% | 2,719,700 |
| Nov 21, 2025 | 29.07 | 29.65 | 28.85 | 28.85 | 28.85 | -1.47% | 4,148,400 |
| Nov 20, 2025 | 29.97 | 30.18 | 29.10 | 29.28 | 29.28 | -3.97% | 6,414,885 |
| Nov 19, 2025 | 31.81 | 32.00 | 29.80 | 30.49 | 30.49 | -1.96% | 10,609,100 |
| Nov 18, 2025 | 31.36 | 32.77 | 30.83 | 31.10 | 31.10 | -0.61% | 8,810,474 |
| Nov 17, 2025 | 31.18 | 31.98 | 30.50 | 31.29 | 31.29 | 0.94% | 4,004,420 |
| Nov 14, 2025 | 31.42 | 32.30 | 30.94 | 31.00 | 31.00 | -2.49% | 5,183,625 |