Skip to main content
Shenzhen Jasic Technology Co.,Ltd. (SHE:300193)
China flag China · Delayed Price · Currency is CNY
8.94
+0.20 (2.29%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Jasic Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.548.968.548.94-2.29%8,074,498
Apr 28, 20268.688.918.678.748.74-0.57%9,439,884
Apr 27, 20268.498.808.248.798.791.85%18,103,040
Apr 24, 20268.548.678.448.638.631.05%7,264,019
Apr 23, 20268.668.668.528.548.54-1.50%6,218,720
Apr 22, 20268.628.688.608.678.67-5,160,900
Apr 21, 20268.688.758.628.678.67-0.57%5,024,200
Apr 20, 20268.678.738.598.728.720.93%5,691,500
Apr 17, 20268.698.718.618.648.64-0.69%5,182,040
Apr 16, 20268.618.758.608.708.701.28%5,741,704
Apr 15, 20268.618.658.578.598.590.23%7,093,650
Apr 14, 20268.638.648.478.578.57-6,832,347
Apr 13, 20268.538.638.518.578.57-0.35%6,067,800
Apr 10, 20268.658.748.608.608.60-6,383,000
Apr 9, 20268.608.698.538.608.60-0.81%5,554,322
Apr 8, 20268.528.698.528.678.673.71%7,082,271
Apr 7, 20268.278.398.178.368.361.70%4,949,731
Apr 3, 20268.478.508.218.228.22-2.84%5,199,500
Apr 2, 20268.588.668.408.468.46-1.86%5,515,000
Apr 1, 20268.598.628.528.628.622.01%6,158,200
Mar 31, 20268.528.638.448.458.45-1.29%6,068,700
Mar 30, 20268.288.588.278.568.560.82%5,701,797
Mar 27, 20268.288.518.238.498.491.19%4,924,440
Mar 26, 20268.558.618.348.398.39-1.76%7,030,334
Mar 25, 20268.468.608.398.548.541.18%7,807,477
Mar 24, 20268.368.478.158.448.442.93%9,446,700
Mar 23, 20268.638.638.118.208.20-6.61%16,541,210
Mar 20, 20269.129.128.768.788.78-2.98%12,539,700
Mar 19, 20269.299.369.029.059.05-3.72%10,274,890
Mar 18, 20269.299.429.259.409.401.08%7,605,500
Mar 17, 20269.569.669.289.309.30-1.69%11,451,800
Mar 16, 20269.459.499.349.469.46-0.11%9,318,700
Mar 13, 20269.539.749.449.479.47-0.73%10,620,560
Mar 12, 20269.769.799.539.549.54-2.65%13,128,900
Mar 11, 20269.909.969.729.809.80-0.81%14,753,600
Mar 10, 20269.839.949.779.889.881.23%12,553,000
Mar 9, 20269.759.819.589.769.76-1.41%17,001,840
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