Beijing Jetsen Technology Co., Ltd (SHE:300182)
China
· Delayed Price · Currency is CNY 5.56
-0.17 (-2.97%)
Apr 28, 2026, 4:00 PM EDT
Beijing Jetsen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.70 | 5.73 | 5.53 | 5.56 | 5.56 | -2.97% | 119,955,539 |
| Apr 27, 2026 | 5.61 | 5.77 | 5.59 | 5.73 | 5.73 | 1.78% | 111,450,700 |
| Apr 24, 2026 | 5.75 | 5.76 | 5.53 | 5.63 | 5.63 | -3.26% | 138,340,400 |
| Apr 23, 2026 | 5.78 | 5.92 | 5.71 | 5.82 | 5.82 | 0.34% | 174,282,900 |
| Apr 22, 2026 | 5.83 | 5.83 | 5.71 | 5.80 | 5.80 | -1.19% | 91,312,040 |
| Apr 21, 2026 | 5.90 | 5.95 | 5.82 | 5.87 | 5.87 | -1.01% | 100,791,100 |
| Apr 20, 2026 | 5.75 | 5.96 | 5.72 | 5.93 | 5.93 | 2.77% | 139,538,700 |
| Apr 17, 2026 | 5.76 | 5.83 | 5.67 | 5.77 | 5.77 | -0.86% | 108,823,100 |
| Apr 16, 2026 | 5.70 | 5.85 | 5.70 | 5.82 | 5.82 | 2.83% | 120,025,000 |
| Apr 15, 2026 | 5.84 | 5.85 | 5.62 | 5.66 | 5.66 | -2.92% | 115,657,700 |
| Apr 14, 2026 | 5.80 | 5.86 | 5.74 | 5.83 | 5.83 | 1.75% | 102,095,600 |
| Apr 13, 2026 | 5.74 | 5.78 | 5.65 | 5.73 | 5.73 | -3.21% | 147,440,800 |
| Apr 10, 2026 | 5.93 | 6.02 | 5.86 | 5.92 | 5.92 | 1.02% | 140,018,800 |
| Apr 9, 2026 | 5.81 | 5.94 | 5.79 | 5.86 | 5.86 | -1.68% | 141,912,600 |
| Apr 8, 2026 | 5.62 | 6.00 | 5.61 | 5.96 | 5.96 | 8.36% | 239,678,200 |
| Apr 7, 2026 | 5.39 | 5.54 | 5.38 | 5.50 | 5.50 | 2.23% | 67,441,734 |
| Apr 3, 2026 | 5.59 | 5.62 | 5.38 | 5.38 | 5.38 | -3.58% | 81,612,340 |
| Apr 2, 2026 | 5.75 | 5.76 | 5.56 | 5.58 | 5.58 | -3.46% | 87,055,840 |
| Apr 1, 2026 | 5.80 | 5.83 | 5.73 | 5.78 | 5.78 | 1.40% | 82,348,118 |
| Mar 31, 2026 | 5.73 | 5.84 | 5.69 | 5.70 | 5.70 | -0.70% | 88,261,850 |
| Mar 30, 2026 | 5.62 | 5.75 | 5.56 | 5.74 | 5.74 | 0.35% | 82,844,240 |
| Mar 27, 2026 | 5.54 | 5.77 | 5.52 | 5.72 | 5.72 | 1.96% | 88,913,330 |
| Mar 26, 2026 | 5.71 | 5.77 | 5.57 | 5.61 | 5.61 | -2.43% | 94,726,970 |
| Mar 25, 2026 | 5.67 | 5.80 | 5.66 | 5.75 | 5.75 | 1.77% | 114,834,100 |
| Mar 24, 2026 | 5.67 | 5.70 | 5.53 | 5.65 | 5.65 | 1.99% | 111,344,459 |
| Mar 23, 2026 | 5.80 | 5.84 | 5.48 | 5.54 | 5.54 | -6.42% | 151,839,400 |
| Mar 20, 2026 | 6.17 | 6.19 | 5.90 | 5.92 | 5.92 | -3.58% | 132,728,581 |
| Mar 19, 2026 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | -1.92% | 103,285,500 |
| Mar 18, 2026 | 6.19 | 6.27 | 6.12 | 6.26 | 6.26 | 2.29% | 101,606,400 |
| Mar 17, 2026 | 6.28 | 6.31 | 6.10 | 6.12 | 6.12 | -3.01% | 111,048,400 |
| Mar 16, 2026 | 6.16 | 6.31 | 6.15 | 6.31 | 6.31 | 2.44% | 142,534,666 |
| Mar 13, 2026 | 6.34 | 6.36 | 6.13 | 6.16 | 6.16 | -2.99% | 155,098,500 |
| Mar 12, 2026 | 6.44 | 6.49 | 6.33 | 6.35 | 6.35 | -2.16% | 146,123,500 |
| Mar 11, 2026 | 6.51 | 6.55 | 6.42 | 6.49 | 6.49 | -0.46% | 152,597,500 |
| Mar 10, 2026 | 6.63 | 6.77 | 6.49 | 6.52 | 6.52 | -0.91% | 237,942,100 |
| Mar 9, 2026 | 6.31 | 6.61 | 6.28 | 6.58 | 6.58 | 1.39% | 206,062,500 |
| Mar 6, 2026 | 6.44 | 6.63 | 6.37 | 6.49 | 6.49 | 0.78% | 212,927,036 |
| Mar 5, 2026 | 6.74 | 6.78 | 6.40 | 6.44 | 6.44 | 1.90% | 250,778,500 |
| Mar 4, 2026 | 6.28 | 6.47 | 6.28 | 6.32 | 6.32 | -0.63% | 177,251,500 |
| Mar 3, 2026 | 6.78 | 6.82 | 6.31 | 6.36 | 6.36 | -5.50% | 267,084,200 |
| Mar 2, 2026 | 6.95 | 7.05 | 6.70 | 6.73 | 6.73 | -6.01% | 362,735,500 |
| Feb 27, 2026 | 7.15 | 7.27 | 7.09 | 7.16 | 7.16 | 0.28% | 292,764,281 |
| Feb 26, 2026 | 7.25 | 7.28 | 7.09 | 7.14 | 7.14 | -1.38% | 311,119,200 |
| Feb 25, 2026 | 7.34 | 7.44 | 7.17 | 7.24 | 7.24 | -1.76% | 386,935,200 |
| Feb 24, 2026 | 8.01 | 8.15 | 7.30 | 7.37 | 7.37 | -7.87% | 563,099,800 |
| Feb 13, 2026 | 8.73 | 8.95 | 7.85 | 8.00 | 8.00 | -10.61% | 862,873,700 |
| Feb 12, 2026 | 8.71 | 9.01 | 8.51 | 8.95 | 8.95 | 1.13% | 909,992,700 |
| Feb 11, 2026 | 9.46 | 9.46 | 8.30 | 8.85 | 8.85 | 4.73% | 1,208,390,000 |
| Feb 10, 2026 | 8.00 | 8.45 | 7.64 | 8.45 | 8.45 | 20.03% | 461,131,100 |
| Feb 9, 2026 | 6.43 | 7.04 | 6.32 | 7.04 | 7.04 | 19.93% | 530,435,600 |
| Feb 6, 2026 | 5.92 | 5.99 | 5.78 | 5.87 | 5.87 | -2.17% | 111,081,800 |
| Feb 5, 2026 | 5.92 | 6.09 | 5.89 | 6.00 | 6.00 | 0.67% | 109,754,200 |
| Feb 4, 2026 | 6.06 | 6.12 | 5.91 | 5.96 | 5.96 | -2.77% | 120,194,421 |
| Feb 3, 2026 | 6.02 | 6.14 | 5.99 | 6.13 | 6.13 | 3.37% | 122,274,800 |
| Feb 2, 2026 | 6.05 | 6.20 | 5.93 | 5.93 | 5.93 | -2.15% | 115,566,800 |
| Jan 30, 2026 | 6.06 | 6.18 | 5.96 | 6.06 | 6.06 | -0.66% | 134,612,698 |
| Jan 29, 2026 | 5.90 | 6.28 | 5.80 | 6.10 | 6.10 | 2.87% | 211,233,512 |
| Jan 28, 2026 | 5.94 | 6.06 | 5.91 | 5.93 | 5.93 | -0.67% | 88,766,950 |
| Jan 27, 2026 | 6.03 | 6.09 | 5.84 | 5.97 | 5.97 | -0.83% | 104,905,900 |
| Jan 26, 2026 | 6.20 | 6.25 | 5.93 | 6.02 | 6.02 | -2.59% | 137,782,300 |
| Jan 23, 2026 | 6.04 | 6.23 | 6.00 | 6.18 | 6.18 | 2.49% | 141,220,800 |
| Jan 22, 2026 | 6.02 | 6.13 | 5.98 | 6.03 | 6.03 | 0.33% | 109,812,400 |
| Jan 21, 2026 | 6.03 | 6.14 | 5.98 | 6.01 | 6.01 | -1.31% | 108,699,100 |
| Jan 20, 2026 | 6.22 | 6.34 | 6.03 | 6.09 | 6.09 | -1.62% | 124,950,700 |
| Jan 19, 2026 | 6.23 | 6.32 | 6.12 | 6.19 | 6.19 | -1.59% | 142,770,000 |
| Jan 16, 2026 | 6.55 | 6.63 | 6.16 | 6.29 | 6.29 | -5.13% | 196,771,398 |
| Jan 15, 2026 | 6.68 | 6.88 | 6.53 | 6.63 | 6.63 | -2.93% | 209,555,300 |
| Jan 14, 2026 | 6.61 | 7.11 | 6.61 | 6.83 | 6.83 | 2.86% | 400,581,200 |
| Jan 13, 2026 | 6.81 | 7.00 | 6.61 | 6.64 | 6.64 | -0.75% | 439,555,700 |
| Jan 12, 2026 | 6.18 | 6.76 | 6.13 | 6.69 | 6.69 | 10.58% | 355,236,200 |
| Jan 9, 2026 | 5.68 | 6.06 | 5.65 | 6.05 | 6.05 | 6.33% | 164,685,508 |
| Jan 8, 2026 | 5.61 | 5.77 | 5.60 | 5.69 | 5.69 | 1.07% | 69,202,740 |
| Jan 7, 2026 | 5.66 | 5.74 | 5.59 | 5.63 | 5.63 | -0.88% | 67,116,490 |
| Jan 6, 2026 | 5.64 | 5.69 | 5.61 | 5.68 | 5.68 | - | 79,657,835 |
| Jan 5, 2026 | 5.52 | 5.75 | 5.49 | 5.68 | 5.68 | 2.90% | 100,649,700 |
| Dec 31, 2025 | 5.40 | 5.60 | 5.39 | 5.52 | 5.52 | 1.66% | 88,654,100 |
| Dec 30, 2025 | 5.31 | 5.45 | 5.31 | 5.43 | 5.43 | 2.07% | 51,229,890 |
| Dec 29, 2025 | 5.39 | 5.41 | 5.32 | 5.32 | 5.32 | -0.75% | 31,196,070 |
| Dec 26, 2025 | 5.28 | 5.42 | 5.27 | 5.36 | 5.36 | 1.32% | 56,299,520 |
| Dec 25, 2025 | 5.18 | 5.31 | 5.17 | 5.29 | 5.29 | 1.93% | 47,112,620 |
| Dec 24, 2025 | 5.18 | 5.21 | 5.14 | 5.19 | 5.19 | 0.19% | 35,358,349 |
| Dec 23, 2025 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | -0.38% | 27,886,690 |
| Dec 22, 2025 | 5.22 | 5.23 | 5.19 | 5.20 | 5.20 | -0.38% | 36,987,900 |
| Dec 19, 2025 | 5.16 | 5.25 | 5.12 | 5.22 | 5.22 | 1.16% | 39,476,780 |
| Dec 18, 2025 | 5.12 | 5.19 | 5.09 | 5.16 | 5.16 | 0.39% | 45,193,980 |
| Dec 17, 2025 | 5.11 | 5.15 | 5.03 | 5.14 | 5.14 | 0.78% | 47,000,405 |
| Dec 16, 2025 | 5.25 | 5.25 | 5.08 | 5.10 | 5.10 | -2.49% | 56,732,550 |
| Dec 15, 2025 | 5.37 | 5.37 | 5.22 | 5.23 | 5.23 | -2.97% | 45,830,220 |
| Dec 12, 2025 | 5.41 | 5.44 | 5.37 | 5.39 | 5.39 | - | 51,096,620 |
| Dec 11, 2025 | 5.48 | 5.50 | 5.38 | 5.39 | 5.39 | -2.00% | 43,346,947 |
| Dec 10, 2025 | 5.43 | 5.50 | 5.38 | 5.50 | 5.50 | 1.29% | 46,676,106 |
| Dec 9, 2025 | 5.46 | 5.55 | 5.42 | 5.43 | 5.43 | -0.73% | 45,021,130 |
| Dec 8, 2025 | 5.49 | 5.54 | 5.46 | 5.47 | 5.47 | -0.36% | 51,992,700 |
| Dec 5, 2025 | 5.43 | 5.49 | 5.38 | 5.49 | 5.49 | 1.10% | 44,032,470 |
| Dec 4, 2025 | 5.48 | 5.52 | 5.37 | 5.43 | 5.43 | -1.45% | 53,216,370 |
| Dec 3, 2025 | 5.66 | 5.70 | 5.40 | 5.51 | 5.51 | -5.00% | 132,240,600 |
| Dec 2, 2025 | 5.90 | 5.92 | 5.78 | 5.80 | 5.80 | -2.03% | 57,855,871 |
| Dec 1, 2025 | 5.95 | 5.98 | 5.89 | 5.92 | 5.92 | -0.50% | 57,580,898 |
| Nov 28, 2025 | 5.87 | 5.97 | 5.83 | 5.95 | 5.95 | 1.71% | 61,805,390 |
| Nov 27, 2025 | 6.01 | 6.05 | 5.84 | 5.85 | 5.85 | -2.82% | 91,839,920 |