Changsha Jingjia Microelectronics Co., Ltd. (SHE:300474)
China
· Delayed Price · Currency is CNY 73.34
-1.95 (-2.59%)
At close: Dec 5, 2025
SHE:300474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 80.03 | 83.17 | 79.92 | 82.75 | 82.75 | 3.96% | 20,381,960 |
| Sep 29, 2025 | 80.58 | 80.99 | 78.66 | 79.60 | 79.60 | -0.82% | 12,835,530 |
| Sep 26, 2025 | 82.02 | 82.78 | 80.12 | 80.26 | 80.26 | -3.04% | 16,240,990 |
| Sep 25, 2025 | 82.60 | 83.34 | 81.42 | 82.78 | 82.78 | -0.01% | 19,188,410 |
| Sep 24, 2025 | 82.87 | 83.74 | 81.00 | 82.79 | 82.79 | - | 25,635,630 |
| Sep 23, 2025 | 81.00 | 83.00 | 80.00 | 82.79 | 82.79 | 2.46% | 28,749,720 |
| Sep 22, 2025 | 78.00 | 81.38 | 77.07 | 80.80 | 80.80 | 4.12% | 22,536,280 |
| Sep 19, 2025 | 77.71 | 78.99 | 77.17 | 77.60 | 77.60 | 0.08% | 13,027,710 |
| Sep 18, 2025 | 79.50 | 80.75 | 76.62 | 77.54 | 77.54 | -1.71% | 21,611,900 |
| Sep 17, 2025 | 79.14 | 79.75 | 78.00 | 78.89 | 78.89 | -1.07% | 13,899,060 |
| Sep 16, 2025 | 78.58 | 81.58 | 78.12 | 79.74 | 79.74 | 2.22% | 21,353,830 |
| Sep 15, 2025 | 79.88 | 80.12 | 77.92 | 78.01 | 78.01 | -0.43% | 12,713,570 |
| Sep 12, 2025 | 77.97 | 79.85 | 77.32 | 78.35 | 78.35 | 0.62% | 19,991,950 |
| Sep 11, 2025 | 74.95 | 78.40 | 74.50 | 77.87 | 77.87 | 3.52% | 18,959,520 |
| Sep 10, 2025 | 74.86 | 75.94 | 74.86 | 75.22 | 75.22 | 0.48% | 8,806,329 |
| Sep 9, 2025 | 76.81 | 76.81 | 74.56 | 74.86 | 74.86 | -2.41% | 10,717,160 |
| Sep 8, 2025 | 76.00 | 77.46 | 75.63 | 76.71 | 76.71 | 0.13% | 12,974,790 |
| Sep 5, 2025 | 74.55 | 77.01 | 73.45 | 76.61 | 76.61 | 3.11% | 17,827,800 |
| Sep 4, 2025 | 79.01 | 79.45 | 73.30 | 74.30 | 74.30 | -5.78% | 25,267,210 |
| Sep 3, 2025 | 81.72 | 82.38 | 78.28 | 78.86 | 78.86 | -3.30% | 19,880,590 |
| Sep 2, 2025 | 85.30 | 85.53 | 81.00 | 81.55 | 81.55 | -4.73% | 25,891,560 |
| Sep 1, 2025 | 86.80 | 86.97 | 84.20 | 85.60 | 85.60 | 0.71% | 20,328,280 |
| Aug 29, 2025 | 87.00 | 87.10 | 84.00 | 85.00 | 85.00 | -3.30% | 26,670,470 |
| Aug 28, 2025 | 85.18 | 87.92 | 84.40 | 87.90 | 87.90 | 3.07% | 32,534,410 |
| Aug 27, 2025 | 88.98 | 89.82 | 85.28 | 85.28 | 85.28 | -2.95% | 39,445,350 |
| Aug 26, 2025 | 88.79 | 89.98 | 87.45 | 87.87 | 87.87 | -3.29% | 30,444,950 |
| Aug 25, 2025 | 92.01 | 93.97 | 88.47 | 90.86 | 90.86 | 2.78% | 59,758,310 |
| Aug 22, 2025 | 81.33 | 89.98 | 81.33 | 88.40 | 88.40 | 10.00% | 64,135,020 |
| Aug 21, 2025 | 83.00 | 83.71 | 80.11 | 80.36 | 80.36 | -4.01% | 27,199,960 |
| Aug 20, 2025 | 82.00 | 83.76 | 80.01 | 83.72 | 83.72 | 0.54% | 33,803,590 |
| Aug 19, 2025 | 86.50 | 87.45 | 82.12 | 83.27 | 83.27 | -7.50% | 55,524,450 |
| Aug 18, 2025 | 88.00 | 90.50 | 86.66 | 90.02 | 90.02 | 2.56% | 32,453,530 |
| Aug 15, 2025 | 83.01 | 88.88 | 82.80 | 87.77 | 87.77 | 3.99% | 31,950,100 |
| Aug 14, 2025 | 84.82 | 88.76 | 84.40 | 84.40 | 84.40 | -0.40% | 31,429,990 |
| Aug 13, 2025 | 84.20 | 85.45 | 84.02 | 84.74 | 84.74 | -0.56% | 18,150,220 |
| Aug 12, 2025 | 83.66 | 86.12 | 80.33 | 85.22 | 85.22 | 1.57% | 29,293,360 |
| Aug 11, 2025 | 81.51 | 84.86 | 81.51 | 83.90 | 83.90 | 2.07% | 15,883,020 |
| Aug 8, 2025 | 83.51 | 83.89 | 81.28 | 82.20 | 82.20 | -2.28% | 20,146,030 |
| Aug 7, 2025 | 84.00 | 87.44 | 83.02 | 84.12 | 84.12 | 0.18% | 27,558,870 |
| Aug 6, 2025 | 83.10 | 84.76 | 82.55 | 83.97 | 83.97 | -0.92% | 21,530,990 |
| Aug 5, 2025 | 81.66 | 86.38 | 80.88 | 84.75 | 84.75 | 3.58% | 31,021,200 |
| Aug 4, 2025 | 79.25 | 82.35 | 79.13 | 81.82 | 81.82 | 2.65% | 20,486,840 |
| Aug 1, 2025 | 79.76 | 80.59 | 78.50 | 79.71 | 79.71 | 0.14% | 17,170,320 |
| Jul 31, 2025 | 77.35 | 82.17 | 77.25 | 79.60 | 79.60 | 3.03% | 26,933,390 |
| Jul 30, 2025 | 78.60 | 79.68 | 76.80 | 77.26 | 77.26 | -2.03% | 15,306,510 |
| Jul 29, 2025 | 79.22 | 79.65 | 78.30 | 78.86 | 78.86 | -1.39% | 15,395,320 |
| Jul 28, 2025 | 79.10 | 80.78 | 77.32 | 79.97 | 79.97 | 2.15% | 24,879,130 |
| Jul 25, 2025 | 74.20 | 79.01 | 73.70 | 78.29 | 78.29 | 5.83% | 29,579,880 |
| Jul 24, 2025 | 73.10 | 74.09 | 72.72 | 73.98 | 73.98 | 1.25% | 9,307,479 |
| Jul 23, 2025 | 73.10 | 73.87 | 72.62 | 73.07 | 73.07 | 0.05% | 8,562,240 |
| Jul 22, 2025 | 73.78 | 74.17 | 72.80 | 73.03 | 73.03 | -0.86% | 10,425,700 |
| Jul 21, 2025 | 74.10 | 74.33 | 73.37 | 73.66 | 73.66 | -0.86% | 8,812,391 |
| Jul 18, 2025 | 74.72 | 75.30 | 74.01 | 74.30 | 74.30 | -0.48% | 9,410,038 |
| Jul 17, 2025 | 73.51 | 74.88 | 72.80 | 74.66 | 74.66 | 0.43% | 16,650,110 |
| Jul 16, 2025 | 70.97 | 76.80 | 70.97 | 74.34 | 74.34 | 4.85% | 31,396,150 |
| Jul 15, 2025 | 71.05 | 71.68 | 70.37 | 70.90 | 70.90 | -0.85% | 8,184,970 |
| Jul 14, 2025 | 72.20 | 72.60 | 71.16 | 71.51 | 71.51 | -1.27% | 7,655,264 |
| Jul 11, 2025 | 71.71 | 72.99 | 71.26 | 72.43 | 72.43 | 0.71% | 10,005,430 |