Skip to main content
Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China flag China · Delayed Price · Currency is CNY
9.76
-0.14 (-1.41%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Jasic Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.7410.109.669.909.901.23%24,346,170
Mar 5, 20269.289.979.209.789.789.03%34,999,010
Mar 4, 20269.029.158.918.978.97-1.21%9,965,715
Mar 3, 20269.439.579.089.089.08-3.92%14,611,699
Mar 2, 20269.629.759.379.459.45-3.28%13,711,200
Feb 27, 20269.849.849.719.779.77-1.01%12,051,300
Feb 26, 20269.749.889.659.879.871.23%17,556,500
Feb 25, 20269.709.789.679.759.750.31%10,910,320
Feb 24, 20269.529.789.489.729.723.08%16,068,170
Feb 13, 20269.589.589.439.439.43-0.95%8,740,100
Feb 12, 20269.649.659.529.529.52-0.94%10,526,100
Feb 11, 20269.729.779.599.619.61-1.23%13,895,280
Feb 10, 20269.889.899.729.739.73-1.62%16,436,780
Feb 9, 20269.709.999.629.899.892.70%26,583,540
Feb 6, 20269.489.929.409.639.631.58%25,468,900
Feb 5, 20269.709.819.479.489.48-2.67%16,454,800
Feb 4, 20269.489.759.419.749.743.07%22,635,680
Feb 3, 20269.369.529.329.459.451.94%8,421,422
Feb 2, 20269.359.509.259.279.27-0.43%10,919,640
Jan 30, 20269.209.349.129.319.310.98%9,014,138
Jan 29, 20269.309.399.179.229.22-1.28%9,363,766
Jan 28, 20269.469.479.329.349.34-1.27%7,432,060
Jan 27, 20269.419.489.219.469.460.42%10,795,820
Jan 26, 20269.559.589.329.429.42-1.36%9,375,142
Jan 23, 20269.529.559.459.559.550.63%8,917,438
Jan 22, 20269.519.589.449.499.490.64%8,961,700
Jan 21, 20269.439.469.319.439.43-0.11%7,766,120
Jan 20, 20269.519.529.389.449.44-0.63%10,718,930
Jan 19, 20269.329.539.319.509.501.60%10,757,540
Jan 16, 20269.249.419.189.359.351.85%13,743,230
Jan 15, 20269.209.219.109.189.18-0.22%6,754,100
Jan 14, 20269.209.329.079.209.200.55%12,324,400
Jan 13, 20269.269.329.109.159.15-0.65%11,167,240
Jan 12, 20269.159.219.099.219.210.88%9,550,302
Jan 9, 20269.109.149.049.139.130.55%7,695,900
Jan 8, 20268.989.128.969.089.081.11%7,583,925
Jan 7, 20269.049.088.978.988.98-0.88%5,759,633
Jan 6, 20269.029.088.969.069.060.44%7,080,345
Jan 5, 20268.959.038.889.029.020.78%8,353,357
Dec 31, 20258.968.968.818.958.950.45%5,799,750
Dec 30, 20258.938.968.888.918.91-3,759,630
Dec 29, 20258.948.978.878.918.910.11%5,541,140
Dec 26, 20259.049.048.898.908.90-1.11%4,982,123
Dec 25, 20258.939.018.899.009.001.12%5,311,780
Dec 24, 20258.848.938.798.908.901.14%4,604,400
Dec 23, 20258.898.898.798.808.80-1.01%3,058,100
Dec 22, 20258.878.958.858.898.890.68%3,954,900
Dec 19, 20258.708.858.698.838.831.49%4,720,020
Dec 18, 20258.628.758.588.708.700.69%4,110,177
Dec 17, 20258.698.758.528.648.64-0.80%6,031,407
Dec 16, 20258.828.888.698.718.71-1.80%5,996,600
Dec 15, 20258.908.988.828.878.87-0.89%3,292,550
Dec 12, 20258.858.998.858.958.950.67%4,030,940
Dec 11, 20259.109.108.878.898.89-1.44%4,910,100
Dec 10, 20259.119.138.999.029.02-1.20%4,410,580
Dec 9, 20259.199.239.109.139.13-0.76%4,843,300
Dec 8, 20259.239.249.169.209.20-5,525,361
Dec 5, 20259.079.219.029.209.201.43%5,474,847
Dec 4, 20259.139.149.039.079.07-0.44%4,426,900
Dec 3, 20259.129.189.079.119.11-0.22%4,466,934
Dec 2, 20259.189.199.089.139.13-0.22%4,879,420
Dec 1, 20259.049.209.009.159.151.22%6,891,380
Nov 28, 20258.969.048.919.049.041.01%4,528,383
Nov 27, 20258.949.038.888.958.950.11%5,156,200
Nov 26, 20258.939.028.898.948.940.22%5,391,761
Nov 25, 20258.908.998.808.928.920.56%6,015,540
Nov 24, 20258.788.908.748.878.871.72%6,324,424
Nov 21, 20259.069.108.728.728.72-4.18%10,845,200
Nov 20, 20259.169.179.049.109.10-0.44%5,899,700
Nov 19, 20259.319.329.099.149.14-1.72%7,443,040
Nov 18, 20259.479.479.239.309.30-1.59%8,869,360
Nov 17, 20259.489.489.359.459.450.11%6,805,700
Nov 14, 20259.389.509.329.449.440.43%7,154,500
Nov 13, 20259.389.429.319.409.400.43%6,537,220
Nov 12, 20259.329.409.289.369.360.54%9,671,887
Nov 11, 20259.279.329.249.319.310.32%6,406,582
Nov 10, 20259.299.309.209.289.280.11%6,088,182
Nov 7, 20259.269.319.209.279.27-0.22%5,303,680
Nov 6, 20259.209.309.199.299.290.76%6,317,600
Nov 5, 20259.149.259.119.229.220.44%6,940,900
Nov 4, 20259.169.229.119.189.180.22%6,071,000
Nov 3, 20259.099.189.059.169.161.10%6,800,500
Oct 31, 20259.009.129.009.069.060.67%6,839,000
Oct 30, 20259.149.169.009.009.00-1.75%9,232,800
Oct 29, 20259.179.189.099.169.16-6,565,900
Oct 28, 20259.139.189.109.169.160.11%7,109,200
Oct 27, 20259.159.189.039.159.150.66%6,909,902
Oct 24, 20259.089.119.059.099.090.11%5,719,000
Oct 23, 20259.019.088.939.089.080.44%4,625,200
Oct 22, 20259.029.139.009.049.04-0.22%5,561,400
Oct 21, 20258.909.078.879.069.062.26%7,952,551
Oct 20, 20258.818.878.818.868.861.14%4,735,031
Oct 17, 20258.848.908.768.768.76-0.90%7,133,320
Oct 16, 20258.958.978.828.848.84-1.34%5,413,200
Oct 15, 20258.868.978.798.968.961.47%7,085,790
Oct 14, 20259.049.118.808.838.83-2.21%11,284,800
Oct 13, 20258.889.058.739.039.03-1.20%8,687,040
Oct 10, 20259.159.209.109.149.14-0.11%7,432,840
Oct 9, 20259.049.259.009.159.151.22%11,154,000
Sep 30, 20259.069.108.999.049.04-0.22%6,949,400