Skip to main content
Shenzhen JT Automation Equipment Co.,Ltd (SHE:300400)
China flag China · Delayed Price · Currency is CNY
22.64
+0.96 (4.43%)
Mar 10, 2026, 1:15 PM CST

SHE:300400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.4921.7520.8021.6821.68-0.96%8,544,900
Mar 6, 202621.6522.0921.1221.8921.890.64%7,687,324
Mar 5, 202621.2422.3721.2421.7521.754.57%10,835,970
Mar 4, 202620.6021.2620.6020.8020.80-1.00%5,600,400
Mar 3, 202621.7822.3520.8921.0121.01-3.49%8,639,756
Mar 2, 202621.9922.3621.4721.7721.77-3.12%9,911,300
Feb 27, 202622.4322.8222.0722.4722.47-1.58%8,990,502
Feb 26, 202621.5823.2921.4722.8322.835.65%17,480,200
Feb 25, 202621.1321.7921.0821.6121.611.93%5,983,300
Feb 24, 202620.9921.4920.7521.2021.201.78%4,891,700
Feb 13, 202620.9021.1420.7920.8320.83-0.71%3,063,800
Feb 12, 202620.8121.2420.7820.9820.980.82%3,611,800
Feb 11, 202620.7221.0320.5620.8120.81-0.05%3,018,199
Feb 10, 202620.8421.0820.5020.8220.82-0.10%3,646,800
Feb 9, 202620.5220.9720.4120.8420.843.27%5,052,200
Feb 6, 202620.2420.8220.0020.1820.18-1.18%6,254,400
Feb 5, 202621.0521.0520.2820.4220.42-2.90%3,871,000
Feb 4, 202621.1721.1920.7921.0321.03-0.85%3,617,900
Feb 3, 202620.8421.2520.8021.2121.213.01%4,757,048
Feb 2, 202621.0221.2920.5520.5920.59-2.83%4,340,926
Jan 30, 202620.9921.3620.4521.1921.190.86%6,550,500
Jan 29, 202621.8521.9720.9621.0121.01-4.28%7,682,800
Jan 28, 202622.5022.6021.9121.9521.95-2.83%6,947,562
Jan 27, 202622.2222.8922.0522.5922.590.98%8,695,162
Jan 26, 202622.6522.6521.8122.3722.37-3.16%9,985,808
Jan 23, 202622.6923.3822.3923.1022.691.81%10,526,960
Jan 22, 202623.3523.5822.5522.6922.29-2.62%11,048,200
Jan 21, 202622.5523.6022.4023.3022.893.33%15,480,100
Jan 20, 202622.7022.9922.1822.5522.15-0.62%10,691,300
Jan 19, 202622.8023.0722.2522.6922.291.02%15,978,060
Jan 16, 202621.8622.8021.2822.4622.063.98%17,118,910
Jan 15, 202621.2221.7721.0221.6021.221.41%8,816,500
Jan 14, 202621.0021.6820.8621.3020.921.91%10,688,200
Jan 13, 202621.6821.6820.9020.9020.53-3.64%9,500,000
Jan 12, 202621.3221.7221.1421.6921.311.74%10,495,600
Jan 9, 202620.8821.3620.7821.3220.942.55%10,821,200
Jan 8, 202620.7220.9920.6320.7920.42-0.10%7,487,200
Jan 7, 202620.1921.2520.0820.8120.442.61%12,834,600
Jan 6, 202620.3820.6020.1520.2819.920.60%7,204,700
Jan 5, 202619.9020.2919.5620.1619.801.82%7,936,100
Dec 31, 202520.1220.2119.7819.8019.45-0.75%6,538,300
Dec 30, 202520.0120.1519.9119.9519.60-1.19%5,127,502
Dec 29, 202519.9120.4619.7220.1919.830.95%8,110,000
Dec 26, 202520.5920.5919.9620.0019.65-2.91%9,609,749
Dec 25, 202520.5520.7520.2420.6020.23-1.10%12,313,400
Dec 24, 202519.7621.2319.5620.8320.466.01%20,358,130
Dec 23, 202518.9420.2018.9019.6519.303.69%15,239,130
Dec 22, 202518.4019.2818.3818.9518.613.05%8,605,000
Dec 19, 202518.6018.6718.3318.3918.06-0.27%4,265,300
Dec 18, 202518.3018.9318.1518.4418.11-0.05%6,329,100
Dec 17, 202517.9518.5017.7618.4518.122.79%5,123,700
Dec 16, 202518.1418.1417.8117.9517.63-1.32%3,783,700
Dec 15, 202518.1618.4818.1218.1917.870.17%3,368,968
Dec 12, 202518.1118.3917.9818.1617.84-0.16%3,331,800
Dec 11, 202518.6018.6018.1818.1917.87-1.25%4,005,400
Dec 10, 202518.8018.8018.2618.4218.09-2.02%4,906,900
Dec 9, 202518.8819.0218.6818.8018.47-1.00%3,955,300
Dec 8, 202518.9519.0318.7018.9918.651.88%5,747,000
Dec 5, 202518.2318.6518.0918.6418.311.86%5,171,600
Dec 4, 202518.4518.6217.9918.3017.98-0.81%6,675,000
Dec 3, 202518.9819.1418.4018.4518.12-2.79%7,911,600
Dec 2, 202519.5019.5218.9018.9818.64-1.81%7,713,390
Dec 1, 202519.3019.7018.7919.3318.99-4.45%15,090,690
Nov 28, 202520.2420.3520.0020.2319.87-0.05%3,995,000
Nov 27, 202519.8020.5519.8020.2419.881.91%6,833,500
Nov 26, 202519.8220.1519.7319.8619.510.20%3,927,301
Nov 25, 202519.7820.1419.6219.8219.471.02%4,506,400
Nov 24, 202519.2519.7519.1819.6219.272.35%5,114,700
Nov 21, 202519.8420.0919.0119.1718.83-4.34%6,544,600
Nov 20, 202520.1520.3519.9520.0419.680.20%5,047,500
Nov 19, 202520.7020.8319.9320.0019.65-4.08%7,207,500
Nov 18, 202520.9421.1520.6720.8520.48-0.71%5,879,800
Nov 17, 202521.1521.2120.8521.0020.630.38%4,748,370
Nov 14, 202521.3121.4520.8820.9220.55-2.88%6,147,800
Nov 13, 202522.0322.0321.4521.5421.16-1.69%6,340,100
Nov 12, 202522.2922.4121.7021.9121.52-2.19%4,965,000
Nov 11, 202522.1622.6021.7822.4022.001.27%8,408,700
Nov 10, 202522.2922.7621.8222.1221.73-0.76%5,757,000
Nov 7, 202522.6022.6022.1822.2921.89-1.59%5,049,900
Nov 6, 202522.5522.9822.4022.6522.250.22%4,903,200
Nov 5, 202522.1123.0222.1122.6022.200.49%4,865,300
Nov 4, 202522.9922.9922.2522.4922.09-2.39%4,607,400
Nov 3, 202522.5423.1522.4223.0422.631.36%6,148,500
Oct 31, 202522.7023.0022.6222.7322.330.53%5,289,499
Oct 30, 202523.2423.3022.5522.6122.21-3.29%7,451,900
Oct 29, 202522.9923.4522.8123.3822.971.83%7,254,000
Oct 28, 202523.4023.4022.9022.9622.55-2.21%6,706,600
Oct 27, 202523.3323.5522.7523.4823.061.65%7,894,700
Oct 24, 202522.8923.4022.8923.1022.690.65%5,386,700
Oct 23, 202522.7923.0522.2022.9522.540.70%7,497,900
Oct 22, 202523.0323.1922.7522.7922.39-1.77%4,947,800
Oct 21, 202521.8623.3421.8123.2022.796.62%12,189,990
Oct 20, 202521.5722.1021.5721.7621.371.78%5,623,000
Oct 17, 202522.3522.3521.3121.3821.00-3.56%6,263,700
Oct 16, 202522.7522.8322.0022.1721.78-3.40%5,810,100
Oct 15, 202521.9123.1321.6822.9522.544.37%11,019,820
Oct 14, 202522.8723.0021.8121.9921.60-3.47%7,460,192
Oct 13, 202521.3822.8820.8222.7822.380.40%9,734,900
Oct 10, 202523.2023.3522.5022.6922.29-2.49%10,282,300
Oct 9, 202523.8924.1423.2023.2722.86-3.48%13,138,600