Changsha Jingjia Microelectronics Co., Ltd. (SHE:300474)
China
· Delayed Price · Currency is CNY 61.66
-0.46 (-0.74%)
Apr 29, 2026, 11:55 AM CST
SHE:300474 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.50 | 62.00 | 60.50 | 61.66 | - | -0.74% | 5,456,867 |
| Apr 28, 2026 | 63.16 | 64.28 | 61.50 | 62.12 | 62.12 | -2.45% | 10,498,020 |
| Apr 27, 2026 | 61.51 | 64.10 | 61.05 | 63.68 | 63.68 | 4.74% | 15,691,880 |
| Apr 24, 2026 | 60.50 | 61.68 | 58.88 | 60.80 | 60.80 | -2.12% | 11,685,450 |
| Apr 23, 2026 | 61.84 | 62.90 | 61.35 | 62.12 | 62.12 | 0.63% | 9,361,132 |
| Apr 22, 2026 | 60.91 | 61.82 | 60.81 | 61.73 | 61.73 | 0.59% | 6,172,771 |
| Apr 21, 2026 | 62.30 | 62.30 | 60.96 | 61.37 | 61.37 | -1.49% | 6,018,688 |
| Apr 20, 2026 | 61.50 | 62.98 | 61.33 | 62.30 | 62.30 | 1.07% | 7,563,119 |
| Apr 17, 2026 | 60.60 | 62.36 | 60.41 | 61.64 | 61.64 | 1.20% | 7,712,101 |
| Apr 16, 2026 | 60.71 | 61.26 | 60.57 | 60.91 | 60.91 | 0.12% | 7,199,242 |
| Apr 15, 2026 | 61.50 | 62.78 | 60.80 | 60.84 | 60.84 | 0.02% | 10,576,910 |
| Apr 14, 2026 | 60.84 | 60.89 | 60.19 | 60.83 | 60.83 | 0.98% | 7,139,245 |
| Apr 13, 2026 | 58.90 | 61.39 | 58.80 | 60.24 | 60.24 | 1.18% | 8,169,931 |
| Apr 10, 2026 | 58.98 | 60.49 | 58.77 | 59.54 | 59.54 | 1.66% | 7,233,562 |
| Apr 9, 2026 | 58.48 | 58.88 | 58.18 | 58.57 | 58.57 | -0.98% | 5,719,947 |
| Apr 8, 2026 | 57.30 | 59.18 | 57.10 | 59.15 | 59.15 | 5.34% | 9,580,135 |
| Apr 7, 2026 | 55.16 | 56.83 | 55.16 | 56.15 | 56.15 | 2.00% | 5,795,927 |
| Apr 3, 2026 | 56.23 | 56.52 | 54.99 | 55.05 | 55.05 | -1.75% | 5,652,720 |
| Apr 2, 2026 | 58.00 | 58.03 | 55.71 | 56.03 | 56.03 | -3.83% | 7,680,084 |
| Apr 1, 2026 | 58.70 | 58.89 | 57.88 | 58.26 | 58.26 | 1.13% | 5,016,916 |
| Mar 31, 2026 | 58.30 | 59.25 | 57.57 | 57.61 | 57.61 | -1.15% | 5,540,624 |
| Mar 30, 2026 | 58.60 | 59.23 | 57.20 | 58.28 | 58.28 | -1.89% | 6,478,321 |
| Mar 27, 2026 | 58.30 | 59.88 | 58.11 | 59.40 | 59.40 | 0.07% | 4,731,047 |
| Mar 26, 2026 | 60.75 | 61.19 | 59.20 | 59.36 | 59.36 | -2.51% | 6,010,256 |
| Mar 25, 2026 | 60.37 | 61.44 | 60.17 | 60.89 | 60.89 | 0.88% | 7,024,911 |
| Mar 24, 2026 | 60.77 | 61.22 | 58.34 | 60.36 | 60.36 | 0.97% | 9,493,098 |
| Mar 23, 2026 | 63.00 | 63.30 | 59.59 | 59.78 | 59.78 | -7.22% | 10,814,260 |
| Mar 20, 2026 | 65.00 | 65.52 | 64.37 | 64.43 | 64.43 | -0.29% | 6,616,423 |
| Mar 19, 2026 | 64.60 | 65.37 | 64.30 | 64.62 | 64.62 | -1.45% | 5,290,532 |
| Mar 18, 2026 | 64.55 | 66.00 | 64.02 | 65.57 | 65.57 | 2.02% | 7,415,784 |
| Mar 17, 2026 | 65.90 | 65.93 | 64.23 | 64.27 | 64.27 | -2.25% | 5,451,639 |
| Mar 16, 2026 | 64.71 | 65.93 | 63.63 | 65.75 | 65.75 | 1.72% | 7,576,985 |
| Mar 13, 2026 | 65.30 | 65.58 | 64.52 | 64.64 | 64.64 | -1.46% | 5,329,269 |
| Mar 12, 2026 | 66.33 | 66.80 | 65.17 | 65.60 | 65.60 | -1.16% | 5,673,341 |
| Mar 11, 2026 | 67.49 | 67.76 | 66.27 | 66.37 | 66.37 | -1.66% | 7,397,076 |
| Mar 10, 2026 | 66.80 | 67.62 | 66.42 | 67.49 | 67.49 | 2.24% | 8,016,132 |
| 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 |