Changsha Jingjia Microelectronics Co., Ltd. (SHE:300474)
China
· Delayed Price · Currency is CNY 66.01
-1.51 (-2.24%)
At close: Mar 9, 2026
SHE:300474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66.49 | 66.60 | 64.56 | 66.01 | 66.01 | -2.24% | 9,690,629 |
| Mar 6, 2026 | 67.00 | 67.75 | 66.78 | 67.52 | 67.52 | 0.36% | 5,972,091 |
| Mar 5, 2026 | 69.17 | 69.30 | 66.66 | 67.28 | 67.28 | -1.10% | 10,725,320 |
| Mar 4, 2026 | 70.75 | 70.79 | 64.15 | 68.03 | 68.03 | -6.40% | 15,938,640 |
| Mar 3, 2026 | 74.50 | 75.00 | 72.63 | 72.68 | 72.68 | 0.26% | 19,623,810 |
| Mar 2, 2026 | 73.75 | 75.34 | 72.30 | 72.49 | 72.49 | 0.62% | 15,918,750 |
| Feb 27, 2026 | 71.66 | 72.47 | 71.30 | 72.04 | 72.04 | -0.11% | 6,646,318 |
| Feb 26, 2026 | 72.20 | 72.62 | 71.04 | 72.12 | 72.12 | 0.22% | 8,403,216 |
| Feb 25, 2026 | 72.00 | 72.40 | 71.78 | 71.96 | 71.96 | 0.08% | 5,597,311 |
| Feb 24, 2026 | 72.39 | 72.53 | 71.30 | 71.90 | 71.90 | 0.45% | 5,495,683 |
| Feb 13, 2026 | 72.24 | 72.94 | 71.50 | 71.58 | 71.58 | -1.46% | 6,050,863 |
| Feb 12, 2026 | 72.00 | 72.95 | 71.75 | 72.64 | 72.64 | 1.47% | 7,890,246 |
| Feb 11, 2026 | 71.30 | 71.98 | 71.20 | 71.59 | 71.59 | 0.10% | 4,292,492 |
| Feb 10, 2026 | 72.00 | 72.49 | 71.30 | 71.52 | 71.52 | -0.45% | 5,662,098 |
| Feb 9, 2026 | 71.37 | 72.18 | 71.13 | 71.84 | 71.84 | 2.18% | 6,742,456 |
| Feb 6, 2026 | 70.29 | 71.30 | 69.58 | 70.31 | 70.31 | -0.85% | 6,419,940 |
| Feb 5, 2026 | 71.40 | 71.78 | 70.70 | 70.91 | 70.91 | -1.47% | 6,388,764 |
| Feb 4, 2026 | 71.50 | 72.28 | 70.64 | 71.97 | 71.97 | -0.01% | 8,468,211 |
| Feb 3, 2026 | 71.77 | 72.28 | 70.80 | 71.98 | 71.98 | 1.52% | 8,834,191 |
| Feb 2, 2026 | 73.89 | 74.19 | 70.80 | 70.90 | 70.90 | -4.55% | 14,612,517 |
| Jan 30, 2026 | 76.06 | 76.66 | 73.33 | 74.28 | 74.28 | -2.88% | 14,558,090 |
| Jan 29, 2026 | 78.50 | 78.83 | 75.90 | 76.48 | 76.48 | -2.82% | 14,137,450 |
| Jan 28, 2026 | 77.06 | 79.50 | 77.03 | 78.70 | 78.70 | 2.34% | 19,675,170 |
| Jan 27, 2026 | 75.59 | 77.57 | 73.82 | 76.90 | 76.90 | 1.17% | 13,777,990 |
| Jan 26, 2026 | 78.10 | 79.30 | 75.10 | 76.01 | 76.01 | -3.12% | 14,976,390 |
| Jan 23, 2026 | 77.81 | 78.99 | 77.26 | 78.46 | 78.46 | 0.10% | 14,986,730 |
| Jan 22, 2026 | 79.70 | 82.49 | 78.12 | 78.38 | 78.38 | 0.45% | 23,556,430 |
| Jan 21, 2026 | 73.88 | 78.91 | 73.80 | 78.03 | 78.03 | 4.79% | 26,431,150 |
| Jan 20, 2026 | 75.80 | 77.70 | 73.53 | 74.46 | 74.46 | -1.91% | 14,064,940 |
| Jan 19, 2026 | 75.70 | 77.07 | 75.60 | 75.91 | 75.91 | -0.47% | 10,905,980 |
| Jan 16, 2026 | 75.86 | 77.48 | 74.58 | 76.27 | 76.27 | 1.69% | 15,826,290 |
| Jan 15, 2026 | 76.70 | 77.00 | 74.10 | 75.00 | 75.00 | -2.33% | 15,113,710 |
| Jan 14, 2026 | 76.39 | 79.15 | 75.98 | 76.79 | 76.79 | 0.83% | 21,478,350 |
| Jan 13, 2026 | 79.31 | 79.63 | 75.80 | 76.16 | 76.16 | -4.01% | 19,823,600 |
| Jan 12, 2026 | 75.60 | 79.66 | 75.60 | 79.34 | 79.34 | 5.02% | 26,154,959 |
| Jan 9, 2026 | 74.78 | 75.82 | 74.33 | 75.55 | 75.55 | 0.91% | 14,262,203 |
| Jan 8, 2026 | 73.53 | 75.59 | 73.47 | 74.87 | 74.87 | 1.82% | 14,844,116 |
| Jan 7, 2026 | 74.50 | 74.50 | 73.22 | 73.53 | 73.53 | -1.02% | 10,380,940 |
| Jan 6, 2026 | 73.99 | 74.64 | 73.30 | 74.29 | 74.29 | 0.39% | 10,889,451 |
| Jan 5, 2026 | 72.33 | 74.04 | 72.01 | 74.00 | 74.00 | 2.96% | 10,482,870 |
| Dec 31, 2025 | 72.95 | 73.33 | 71.80 | 71.87 | 71.87 | -1.14% | 8,121,981 |
| Dec 30, 2025 | 72.69 | 73.58 | 72.34 | 72.70 | 72.70 | -0.62% | 9,113,429 |
| Dec 29, 2025 | 74.11 | 74.77 | 72.94 | 73.15 | 73.15 | -1.52% | 10,344,300 |
| Dec 26, 2025 | 75.16 | 75.79 | 74.15 | 74.28 | 74.28 | -1.38% | 11,475,310 |
| Dec 25, 2025 | 74.70 | 75.58 | 74.31 | 75.32 | 75.32 | 0.72% | 8,641,482 |
| Dec 24, 2025 | 74.30 | 75.16 | 73.87 | 74.78 | 74.78 | 0.51% | 7,693,213 |
| Dec 23, 2025 | 75.19 | 75.97 | 74.28 | 74.40 | 74.40 | -1.51% | 9,486,427 |
| Dec 22, 2025 | 75.18 | 76.09 | 74.64 | 75.54 | 75.54 | 0.68% | 9,461,366 |
| Dec 19, 2025 | 76.10 | 77.36 | 74.50 | 75.03 | 75.03 | -0.99% | 12,614,780 |
| Dec 18, 2025 | 77.80 | 79.10 | 75.30 | 75.78 | 75.78 | -3.86% | 18,146,690 |
| Dec 17, 2025 | 76.25 | 80.25 | 76.25 | 78.82 | 78.82 | 3.38% | 21,916,730 |
| Dec 16, 2025 | 78.33 | 79.54 | 75.89 | 76.24 | 76.24 | -1.89% | 18,052,550 |
| Dec 15, 2025 | 79.00 | 79.00 | 76.57 | 77.71 | 77.71 | -0.37% | 14,085,950 |
| Dec 12, 2025 | 75.53 | 78.30 | 74.43 | 78.00 | 78.00 | 2.74% | 23,843,654 |
| Dec 11, 2025 | 73.51 | 78.11 | 73.30 | 75.92 | 75.92 | 3.00% | 29,574,170 |
| Dec 10, 2025 | 72.60 | 74.03 | 71.61 | 73.71 | 73.71 | 0.85% | 10,979,410 |
| Dec 9, 2025 | 72.72 | 74.00 | 72.41 | 73.09 | 73.09 | -0.42% | 8,378,229 |
| Dec 8, 2025 | 73.34 | 74.00 | 73.12 | 73.40 | 73.40 | 0.08% | 10,536,050 |
| Dec 5, 2025 | 75.00 | 75.00 | 72.33 | 73.34 | 73.34 | -2.59% | 13,737,280 |
| Dec 4, 2025 | 71.50 | 76.61 | 71.00 | 75.29 | 75.29 | 5.77% | 21,093,607 |
| Dec 3, 2025 | 72.21 | 72.37 | 70.70 | 71.18 | 71.18 | -1.52% | 6,682,299 |
| Dec 2, 2025 | 73.66 | 73.72 | 72.18 | 72.28 | 72.28 | -2.23% | 7,025,994 |
| Dec 1, 2025 | 72.59 | 74.14 | 72.25 | 73.93 | 73.93 | 1.83% | 8,967,703 |
| Nov 28, 2025 | 72.87 | 73.18 | 71.04 | 72.60 | 72.60 | -0.68% | 8,636,364 |
| Nov 27, 2025 | 73.31 | 74.25 | 72.87 | 73.10 | 73.10 | -0.72% | 10,326,850 |
| Nov 26, 2025 | 72.88 | 74.28 | 72.19 | 73.63 | 73.63 | 1.00% | 11,912,980 |
| Nov 25, 2025 | 71.51 | 74.38 | 71.20 | 72.90 | 72.90 | 2.17% | 12,297,220 |
| Nov 24, 2025 | 70.00 | 72.22 | 69.20 | 71.35 | 71.35 | 2.28% | 7,272,069 |
| Nov 21, 2025 | 72.50 | 72.70 | 69.70 | 69.76 | 69.76 | -4.35% | 9,282,420 |
| Nov 20, 2025 | 73.25 | 73.45 | 71.93 | 72.93 | 72.93 | 0.07% | 7,490,477 |
| Nov 19, 2025 | 72.10 | 73.38 | 71.08 | 72.88 | 72.88 | 0.89% | 8,685,045 |
| Nov 18, 2025 | 72.10 | 72.86 | 71.60 | 72.24 | 72.24 | 0.03% | 5,638,534 |
| Nov 17, 2025 | 70.68 | 72.89 | 70.68 | 72.22 | 72.22 | 2.21% | 8,313,062 |
| Nov 14, 2025 | 70.22 | 72.25 | 70.20 | 70.66 | 70.66 | -0.13% | 6,794,407 |
| Nov 13, 2025 | 70.18 | 71.43 | 69.91 | 70.75 | 70.75 | 0.88% | 5,969,296 |
| Nov 12, 2025 | 71.70 | 71.70 | 69.62 | 70.13 | 70.13 | -2.33% | 8,068,018 |
| Nov 11, 2025 | 73.00 | 73.18 | 71.50 | 71.80 | 71.80 | -1.07% | 6,510,467 |
| Nov 10, 2025 | 72.43 | 73.20 | 72.19 | 72.58 | 72.58 | 0.35% | 6,111,989 |
| Nov 7, 2025 | 72.72 | 72.96 | 72.05 | 72.33 | 72.33 | -1.38% | 5,627,103 |
| Nov 6, 2025 | 73.78 | 74.41 | 73.18 | 73.34 | 73.34 | 0.74% | 6,849,892 |
| Nov 5, 2025 | 72.15 | 73.18 | 72.01 | 72.80 | 72.80 | -0.90% | 5,991,810 |
| Nov 4, 2025 | 74.45 | 74.90 | 73.07 | 73.46 | 73.46 | -1.99% | 6,413,891 |
| Nov 3, 2025 | 74.70 | 75.75 | 74.03 | 74.95 | 74.95 | -0.91% | 7,213,412 |
| Oct 31, 2025 | 75.02 | 76.29 | 74.40 | 75.64 | 75.64 | 0.44% | 9,133,247 |
| Oct 30, 2025 | 76.21 | 76.78 | 75.01 | 75.31 | 75.31 | -2.11% | 10,993,850 |
| Oct 29, 2025 | 77.00 | 78.50 | 76.42 | 76.93 | 76.93 | 2.10% | 14,376,120 |
| Oct 28, 2025 | 76.30 | 76.94 | 75.35 | 75.35 | 75.35 | -1.25% | 9,261,254 |
| Oct 27, 2025 | 76.06 | 77.35 | 75.75 | 76.30 | 76.30 | 0.85% | 11,541,690 |
| Oct 24, 2025 | 73.88 | 76.28 | 73.87 | 75.66 | 75.66 | 3.16% | 11,831,380 |
| Oct 23, 2025 | 73.87 | 73.87 | 72.48 | 73.34 | 73.34 | -0.89% | 7,233,321 |
| Oct 22, 2025 | 75.13 | 75.13 | 73.52 | 74.00 | 74.00 | -2.03% | 9,017,093 |
| Oct 21, 2025 | 74.52 | 75.97 | 73.89 | 75.53 | 75.53 | 0.72% | 10,820,770 |
| Oct 20, 2025 | 74.13 | 77.38 | 73.18 | 74.99 | 74.99 | 4.87% | 17,335,140 |
| Oct 17, 2025 | 74.00 | 74.45 | 71.50 | 71.51 | 71.51 | -3.95% | 11,979,920 |
| Oct 16, 2025 | 76.19 | 76.34 | 74.18 | 74.45 | 74.45 | -2.95% | 10,002,030 |
| Oct 15, 2025 | 75.99 | 76.83 | 75.09 | 76.71 | 76.71 | 0.91% | 9,015,795 |
| Oct 14, 2025 | 78.98 | 79.50 | 75.60 | 76.02 | 76.02 | -3.34% | 15,971,120 |
| Oct 13, 2025 | 74.48 | 79.09 | 74.08 | 78.65 | 78.65 | 1.04% | 14,203,970 |
| Oct 10, 2025 | 81.50 | 81.94 | 77.51 | 77.84 | 77.84 | -6.16% | 22,265,490 |
| Oct 9, 2025 | 83.55 | 84.40 | 82.38 | 82.95 | 82.95 | 0.24% | 23,115,270 |