Skip to main content
Beijing Jetsen Technology Co., Ltd (SHE:300182)
China flag China · Delayed Price · Currency is CNY
6.49
+0.05 (0.78%)
Mar 6, 2026, 4:00 PM EST

Beijing Jetsen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.446.636.376.496.490.78%212,927,036
Mar 5, 20266.746.786.406.446.441.90%250,778,500
Mar 4, 20266.286.476.286.326.32-0.63%177,251,500
Mar 3, 20266.786.826.316.366.36-5.50%267,084,200
Mar 2, 20266.957.056.706.736.73-6.01%362,735,500
Feb 27, 20267.157.277.097.167.160.28%292,764,281
Feb 26, 20267.257.287.097.147.14-1.38%311,119,200
Feb 25, 20267.347.447.177.247.24-1.76%386,935,200
Feb 24, 20268.018.157.307.377.37-7.87%563,099,800
Feb 13, 20268.738.957.858.008.00-10.61%862,873,700
Feb 12, 20268.719.018.518.958.951.13%909,992,700
Feb 11, 20269.469.468.308.858.854.73%1,208,390,000
Feb 10, 20268.008.457.648.458.4520.03%461,131,100
Feb 9, 20266.437.046.327.047.0419.93%530,435,600
Feb 6, 20265.925.995.785.875.87-2.17%111,081,800
Feb 5, 20265.926.095.896.006.000.67%109,754,200
Feb 4, 20266.066.125.915.965.96-2.77%120,194,421
Feb 3, 20266.026.145.996.136.133.37%122,274,800
Feb 2, 20266.056.205.935.935.93-2.15%115,566,800
Jan 30, 20266.066.185.966.066.06-0.66%134,612,698
Jan 29, 20265.906.285.806.106.102.87%211,233,512
Jan 28, 20265.946.065.915.935.93-0.67%88,766,950
Jan 27, 20266.036.095.845.975.97-0.83%104,905,900
Jan 26, 20266.206.255.936.026.02-2.59%137,782,300
Jan 23, 20266.046.236.006.186.182.49%141,220,800
Jan 22, 20266.026.135.986.036.030.33%109,812,400
Jan 21, 20266.036.145.986.016.01-1.31%108,699,100
Jan 20, 20266.226.346.036.096.09-1.62%124,950,700
Jan 19, 20266.236.326.126.196.19-1.59%142,770,000
Jan 16, 20266.556.636.166.296.29-5.13%196,771,398
Jan 15, 20266.686.886.536.636.63-2.93%209,555,300
Jan 14, 20266.617.116.616.836.832.86%400,581,200
Jan 13, 20266.817.006.616.646.64-0.75%439,555,700
Jan 12, 20266.186.766.136.696.6910.58%355,236,200
Jan 9, 20265.686.065.656.056.056.33%164,685,508
Jan 8, 20265.615.775.605.695.691.07%69,202,740
Jan 7, 20265.665.745.595.635.63-0.88%67,116,490
Jan 6, 20265.645.695.615.685.68-79,657,835
Jan 5, 20265.525.755.495.685.682.90%100,649,700
Dec 31, 20255.405.605.395.525.521.66%88,654,100
Dec 30, 20255.315.455.315.435.432.07%51,229,890
Dec 29, 20255.395.415.325.325.32-0.75%31,196,070
Dec 26, 20255.285.425.275.365.361.32%56,299,520
Dec 25, 20255.185.315.175.295.291.93%47,112,620
Dec 24, 20255.185.215.145.195.190.19%35,358,349
Dec 23, 20255.205.205.155.185.18-0.38%27,886,690
Dec 22, 20255.225.235.195.205.20-0.38%36,987,900
Dec 19, 20255.165.255.125.225.221.16%39,476,780
Dec 18, 20255.125.195.095.165.160.39%45,193,980
Dec 17, 20255.115.155.035.145.140.78%47,000,405
Dec 16, 20255.255.255.085.105.10-2.49%56,732,550
Dec 15, 20255.375.375.225.235.23-2.97%45,830,220
Dec 12, 20255.415.445.375.395.39-51,096,620
Dec 11, 20255.485.505.385.395.39-2.00%43,346,947
Dec 10, 20255.435.505.385.505.501.29%46,676,106
Dec 9, 20255.465.555.425.435.43-0.73%45,021,130
Dec 8, 20255.495.545.465.475.47-0.36%51,992,700
Dec 5, 20255.435.495.385.495.491.10%44,032,470
Dec 4, 20255.485.525.375.435.43-1.45%53,216,370
Dec 3, 20255.665.705.405.515.51-5.00%132,240,600
Dec 2, 20255.905.925.785.805.80-2.03%57,855,871
Dec 1, 20255.955.985.895.925.92-0.50%57,580,898
Nov 28, 20255.875.975.835.955.951.71%61,805,390
Nov 27, 20256.016.055.845.855.85-2.82%91,839,920
Nov 26, 20256.076.206.006.026.02-1.47%79,391,180
Nov 25, 20256.076.226.056.116.110.49%130,018,900
Nov 24, 20255.926.145.786.086.083.23%113,644,700
Nov 21, 20255.846.005.795.895.89-0.34%89,458,930
Nov 20, 20255.996.055.905.915.91-1.01%49,935,190
Nov 19, 20256.196.195.925.975.97-4.17%116,086,100
Nov 18, 20256.076.276.046.236.232.30%137,845,700
Nov 17, 20256.016.145.996.096.091.33%67,852,110
Nov 14, 20256.066.126.016.016.01-1.80%68,606,390
Nov 13, 20256.106.146.046.126.120.49%63,446,090
Nov 12, 20256.206.226.036.096.09-1.62%79,458,540
Nov 11, 20256.286.306.166.196.19-1.75%87,323,010
Nov 10, 20256.316.396.266.306.300.16%104,268,800
Nov 7, 20256.476.476.266.296.29-3.08%133,910,700
Nov 6, 20256.536.616.366.496.49-1.52%124,529,000
Nov 5, 20256.506.716.446.596.59-0.60%153,758,000
Nov 4, 20256.726.756.556.636.63-3.21%160,256,800
Nov 3, 20256.646.916.496.856.853.01%267,666,300
Oct 31, 20256.306.766.256.656.656.57%306,954,400
Oct 30, 20256.306.396.216.246.24-1.42%81,905,030
Oct 29, 20256.216.446.156.336.331.61%112,500,800
Oct 28, 20256.246.426.206.236.23-0.16%107,579,200
Oct 27, 20256.466.606.176.246.24-1.42%153,180,100
Oct 24, 20256.326.406.276.336.33-0.47%139,949,400
Oct 23, 20256.276.406.176.366.363.25%199,346,100
Oct 22, 20255.916.275.916.166.163.70%143,818,100
Oct 21, 20255.936.055.885.945.940.17%79,816,370
Oct 20, 20255.886.015.865.935.932.24%48,528,190
Oct 17, 20256.046.055.795.805.80-3.97%68,582,590
Oct 16, 20256.156.186.016.046.04-2.27%59,494,800
Oct 15, 20256.076.226.056.186.182.66%98,021,940
Oct 14, 20256.156.195.946.026.02-0.99%107,457,800
Oct 13, 20255.956.145.886.086.08-1.46%75,990,070
Oct 10, 20256.206.286.126.176.17-2.37%104,025,300
Oct 9, 20256.376.506.166.326.324.46%229,337,400
Sep 30, 20256.156.176.026.056.050.67%82,354,100