New JCM Group Co.,Ltd (SHE:300157)
China
· Delayed Price · Currency is CNY 5.72
-0.18 (-3.05%)
At close: Apr 29, 2026
New JCM Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.94 | 6.00 | 5.83 | 5.90 | 5.90 | -1.17% | 32,156,790 |
| Apr 27, 2026 | 5.85 | 6.03 | 5.79 | 5.97 | 5.97 | 0.84% | 34,972,450 |
| Apr 24, 2026 | 6.17 | 6.17 | 5.85 | 5.92 | 5.92 | -4.05% | 46,288,050 |
| Apr 23, 2026 | 6.10 | 6.21 | 6.04 | 6.17 | 6.17 | 0.65% | 37,895,160 |
| Apr 22, 2026 | 6.19 | 6.23 | 6.09 | 6.13 | 6.13 | -1.76% | 31,709,330 |
| Apr 21, 2026 | 6.35 | 6.41 | 6.18 | 6.24 | 6.24 | -2.19% | 33,399,200 |
| Apr 20, 2026 | 6.30 | 6.41 | 6.26 | 6.38 | 6.38 | 0.95% | 28,435,900 |
| Apr 17, 2026 | 6.36 | 6.39 | 6.23 | 6.32 | 6.32 | -1.10% | 31,711,180 |
| Apr 16, 2026 | 6.39 | 6.41 | 6.23 | 6.39 | 6.39 | 0.47% | 30,542,090 |
| Apr 15, 2026 | 6.42 | 6.52 | 6.34 | 6.36 | 6.36 | -2.00% | 37,033,780 |
| Apr 14, 2026 | 6.61 | 6.64 | 6.39 | 6.49 | 6.49 | -2.26% | 46,316,540 |
| Apr 13, 2026 | 6.69 | 6.73 | 6.40 | 6.64 | 6.64 | 1.37% | 53,192,040 |
| Apr 10, 2026 | 6.58 | 6.63 | 6.44 | 6.55 | 6.55 | -0.15% | 42,503,880 |
| Apr 9, 2026 | 6.50 | 6.67 | 6.42 | 6.56 | 6.56 | 0.15% | 51,601,127 |
| Apr 8, 2026 | 6.25 | 6.55 | 6.15 | 6.55 | 6.55 | 2.02% | 60,761,130 |
| Apr 7, 2026 | 6.16 | 6.44 | 6.01 | 6.42 | 6.42 | 4.05% | 53,936,550 |
| Apr 3, 2026 | 6.55 | 6.62 | 6.16 | 6.17 | 6.17 | -5.95% | 65,877,410 |
| Apr 2, 2026 | 6.50 | 6.68 | 6.47 | 6.56 | 6.56 | 0.92% | 71,395,880 |
| Apr 1, 2026 | 6.60 | 6.63 | 6.47 | 6.50 | 6.50 | 0.15% | 46,095,460 |
| Mar 31, 2026 | 6.56 | 6.78 | 6.47 | 6.49 | 6.49 | -1.96% | 52,675,910 |
| Mar 30, 2026 | 6.95 | 6.99 | 6.52 | 6.62 | 6.62 | -2.36% | 58,772,020 |
| Mar 27, 2026 | 6.53 | 6.81 | 6.48 | 6.78 | 6.78 | 2.73% | 64,983,260 |
| Mar 26, 2026 | 6.81 | 6.83 | 6.53 | 6.60 | 6.60 | -2.65% | 68,895,850 |
| Mar 25, 2026 | 6.66 | 6.83 | 6.60 | 6.78 | 6.78 | -0.15% | 65,455,780 |
| Mar 24, 2026 | 6.57 | 6.80 | 6.38 | 6.79 | 6.79 | 2.88% | 85,325,550 |
| Mar 23, 2026 | 6.69 | 6.93 | 6.55 | 6.60 | 6.60 | -3.65% | 80,413,870 |
| Mar 20, 2026 | 7.12 | 7.24 | 6.75 | 6.85 | 6.85 | -10.81% | 118,483,200 |
| Mar 19, 2026 | 7.73 | 7.95 | 7.40 | 7.68 | 7.68 | 5.35% | 176,710,700 |
| Mar 18, 2026 | 7.23 | 7.31 | 7.03 | 7.29 | 7.29 | -0.14% | 73,188,280 |
| Mar 17, 2026 | 7.36 | 7.55 | 7.22 | 7.30 | 7.30 | -2.28% | 97,099,142 |
| Mar 16, 2026 | 7.36 | 7.81 | 7.34 | 7.47 | 7.47 | 1.08% | 104,136,808 |
| Mar 13, 2026 | 7.80 | 7.96 | 7.35 | 7.39 | 7.39 | -3.40% | 110,958,300 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.56 | 7.65 | 7.65 | -2.92% | 124,499,700 |
| Mar 11, 2026 | 7.82 | 8.03 | 7.75 | 7.88 | 7.88 | -0.51% | 137,235,000 |
| Mar 10, 2026 | 7.57 | 8.07 | 7.49 | 7.92 | 7.92 | -3.06% | 176,157,100 |
| Mar 9, 2026 | 9.12 | 9.30 | 8.15 | 8.17 | 8.17 | 1.74% | 238,105,200 |
| Mar 6, 2026 | 8.36 | 8.55 | 7.95 | 8.03 | 8.03 | -5.08% | 155,861,600 |
| Mar 5, 2026 | 8.86 | 9.09 | 8.14 | 8.46 | 8.46 | -7.94% | 217,250,700 |
| Mar 4, 2026 | 9.20 | 10.02 | 8.21 | 9.19 | 9.19 | -8.74% | 258,851,519 |
| Mar 3, 2026 | 9.23 | 10.07 | 8.74 | 10.07 | 10.07 | 20.02% | 260,416,500 |
| Mar 2, 2026 | 7.90 | 8.39 | 7.50 | 8.39 | 8.39 | 20.03% | 246,869,100 |
| Feb 27, 2026 | 7.14 | 7.68 | 6.87 | 6.99 | 6.99 | 0.87% | 181,726,405 |
| Feb 26, 2026 | 6.78 | 7.18 | 6.78 | 6.93 | 6.93 | -1.00% | 163,790,902 |
| Feb 25, 2026 | 6.86 | 7.26 | 6.66 | 7.00 | 7.00 | 3.55% | 274,690,600 |
| Feb 24, 2026 | 5.83 | 6.76 | 5.83 | 6.76 | 6.76 | 20.07% | 123,272,600 |
| Feb 13, 2026 | 5.83 | 5.85 | 5.61 | 5.63 | 5.63 | -2.43% | 54,826,310 |
| Feb 12, 2026 | 5.90 | 6.10 | 5.74 | 5.77 | 5.77 | -2.04% | 65,684,890 |
| Feb 11, 2026 | 5.96 | 6.06 | 5.87 | 5.89 | 5.89 | -1.83% | 69,012,590 |
| Feb 10, 2026 | 6.09 | 6.22 | 5.99 | 6.00 | 6.00 | -2.28% | 100,136,900 |
| Feb 9, 2026 | 6.27 | 6.38 | 6.11 | 6.14 | 6.14 | -3.00% | 145,124,600 |
| Feb 6, 2026 | 6.07 | 6.58 | 5.85 | 6.33 | 6.33 | 4.80% | 175,235,000 |
| Feb 5, 2026 | 6.00 | 6.42 | 6.00 | 6.04 | 6.04 | -1.47% | 162,252,745 |
| Feb 4, 2026 | 5.51 | 6.41 | 5.45 | 6.13 | 6.13 | 12.48% | 198,251,500 |
| Feb 3, 2026 | 5.31 | 5.53 | 5.29 | 5.45 | 5.45 | 3.02% | 79,104,320 |
| Feb 2, 2026 | 5.13 | 5.49 | 5.11 | 5.29 | 5.29 | -6.87% | 116,420,600 |
| Jan 30, 2026 | 6.00 | 6.10 | 5.47 | 5.68 | 5.68 | -10.41% | 190,401,978 |
| Jan 29, 2026 | 5.61 | 6.48 | 5.46 | 6.34 | 6.34 | 14.65% | 239,572,782 |
| Jan 28, 2026 | 5.32 | 5.70 | 5.27 | 5.53 | 5.53 | 5.74% | 156,507,800 |
| Jan 27, 2026 | 5.21 | 5.40 | 5.15 | 5.23 | 5.23 | -2.24% | 64,009,500 |
| Jan 26, 2026 | 5.18 | 5.40 | 5.16 | 5.35 | 5.35 | 4.29% | 103,919,276 |
| Jan 23, 2026 | 5.11 | 5.17 | 5.07 | 5.13 | 5.13 | -0.19% | 48,698,740 |
| Jan 22, 2026 | 4.94 | 5.20 | 4.92 | 5.14 | 5.14 | 3.84% | 73,716,050 |
| Jan 21, 2026 | 4.85 | 4.97 | 4.84 | 4.95 | 4.95 | 1.23% | 29,198,570 |
| Jan 20, 2026 | 4.89 | 4.91 | 4.80 | 4.89 | 4.89 | -0.20% | 26,245,280 |
| Jan 19, 2026 | 4.86 | 4.93 | 4.81 | 4.90 | 4.90 | 0.82% | 26,714,170 |
| Jan 16, 2026 | 4.99 | 4.99 | 4.82 | 4.86 | 4.86 | -2.99% | 50,360,700 |
| Jan 15, 2026 | 5.00 | 5.10 | 4.94 | 5.01 | 5.01 | -1.96% | 53,657,810 |
| Jan 14, 2026 | 4.97 | 5.24 | 4.93 | 5.11 | 5.11 | 2.82% | 88,795,230 |
| Jan 13, 2026 | 4.95 | 5.13 | 4.92 | 4.97 | 4.97 | 0.40% | 74,441,810 |
| Jan 12, 2026 | 4.82 | 4.95 | 4.78 | 4.95 | 4.95 | 2.27% | 53,134,329 |
| Jan 9, 2026 | 4.81 | 4.93 | 4.78 | 4.84 | 4.84 | 2.33% | 47,696,767 |
| Jan 8, 2026 | 4.65 | 4.75 | 4.63 | 4.73 | 4.73 | 1.28% | 31,366,100 |
| Jan 7, 2026 | 4.69 | 4.69 | 4.59 | 4.67 | 4.67 | -0.64% | 34,784,590 |
| Jan 6, 2026 | 4.62 | 4.72 | 4.60 | 4.70 | 4.70 | 1.29% | 33,801,090 |
| Jan 5, 2026 | 4.72 | 4.77 | 4.60 | 4.64 | 4.64 | 2.20% | 31,410,440 |
| Dec 31, 2025 | 4.59 | 4.60 | 4.48 | 4.54 | 4.54 | -1.30% | 20,551,620 |
| Dec 30, 2025 | 4.54 | 4.68 | 4.47 | 4.60 | 4.60 | 1.10% | 32,154,530 |
| Dec 29, 2025 | 4.57 | 4.60 | 4.53 | 4.55 | 4.55 | -0.44% | 12,869,640 |
| Dec 26, 2025 | 4.60 | 4.62 | 4.54 | 4.57 | 4.57 | -1.08% | 19,551,600 |
| Dec 25, 2025 | 4.61 | 4.63 | 4.55 | 4.62 | 4.62 | 0.87% | 19,266,800 |
| Dec 24, 2025 | 4.55 | 4.60 | 4.51 | 4.58 | 4.58 | 0.22% | 18,669,920 |
| Dec 23, 2025 | 4.63 | 4.70 | 4.54 | 4.57 | 4.57 | -1.72% | 30,029,730 |
| Dec 22, 2025 | 4.76 | 4.97 | 4.62 | 4.65 | 4.65 | 3.33% | 55,728,754 |
| Dec 19, 2025 | 4.44 | 4.50 | 4.43 | 4.50 | 4.50 | 1.35% | 14,833,130 |
| Dec 18, 2025 | 4.41 | 4.51 | 4.39 | 4.44 | 4.44 | - | 15,596,200 |
| Dec 17, 2025 | 4.42 | 4.46 | 4.30 | 4.44 | 4.44 | - | 21,775,100 |
| Dec 16, 2025 | 4.58 | 4.58 | 4.43 | 4.44 | 4.44 | -3.06% | 20,096,000 |
| Dec 15, 2025 | 4.51 | 4.63 | 4.50 | 4.58 | 4.58 | 0.88% | 17,565,300 |
| Dec 12, 2025 | 4.55 | 4.59 | 4.52 | 4.54 | 4.54 | 0.44% | 16,734,730 |
| Dec 11, 2025 | 4.65 | 4.67 | 4.51 | 4.52 | 4.52 | -2.59% | 22,971,860 |
| Dec 10, 2025 | 4.71 | 4.74 | 4.62 | 4.64 | 4.64 | -1.69% | 19,948,850 |
| Dec 9, 2025 | 4.77 | 4.80 | 4.71 | 4.72 | 4.72 | -1.46% | 17,574,440 |
| Dec 8, 2025 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | 0.21% | 20,590,600 |
| Dec 5, 2025 | 4.69 | 4.78 | 4.65 | 4.78 | 4.78 | 1.92% | 16,967,640 |
| Dec 4, 2025 | 4.81 | 4.84 | 4.68 | 4.69 | 4.69 | -2.70% | 28,490,600 |
| Dec 3, 2025 | 4.85 | 4.87 | 4.78 | 4.82 | 4.82 | -0.62% | 22,381,593 |
| Dec 2, 2025 | 4.93 | 4.94 | 4.77 | 4.85 | 4.85 | -1.82% | 25,281,160 |
| Dec 1, 2025 | 4.88 | 4.98 | 4.85 | 4.94 | 4.94 | 1.44% | 28,187,840 |
| Nov 28, 2025 | 4.77 | 4.87 | 4.77 | 4.87 | 4.87 | 2.31% | 28,380,630 |
| Nov 27, 2025 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | -1.24% | 28,429,130 |