Jiangsu JieJie Microelectronics Co., Ltd. (SHE:300623)
China
· Delayed Price · Currency is CNY 26.82
+0.18 (0.68%)
At close: Dec 5, 2025
SHE:300623 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.70 | 26.88 | 26.30 | 26.82 | 26.82 | 0.68% | 8,138,045 |
| Dec 4, 2025 | 26.59 | 26.80 | 26.10 | 26.64 | 26.64 | 0.19% | 7,924,120 |
| Dec 3, 2025 | 27.28 | 27.28 | 26.57 | 26.59 | 26.59 | -2.46% | 8,245,903 |
| Dec 2, 2025 | 27.42 | 27.53 | 27.15 | 27.26 | 27.26 | -1.16% | 7,328,615 |
| Dec 1, 2025 | 27.20 | 27.58 | 26.94 | 27.58 | 27.58 | 1.36% | 12,599,780 |
| Nov 28, 2025 | 27.10 | 27.22 | 26.89 | 27.21 | 27.21 | 0.52% | 6,245,991 |
| Nov 27, 2025 | 26.94 | 27.64 | 26.87 | 27.07 | 27.07 | 0.41% | 9,953,382 |
| Nov 26, 2025 | 27.01 | 27.22 | 26.83 | 26.96 | 26.96 | -0.26% | 5,735,134 |
| Nov 25, 2025 | 27.08 | 27.46 | 26.86 | 27.03 | 27.03 | 0.63% | 8,631,674 |
| Nov 24, 2025 | 26.85 | 26.98 | 26.55 | 26.86 | 26.86 | 1.17% | 6,067,480 |
| Nov 21, 2025 | 27.10 | 27.32 | 26.53 | 26.55 | 26.55 | -3.17% | 9,031,888 |
| Nov 20, 2025 | 27.55 | 27.73 | 27.31 | 27.42 | 27.42 | 0.26% | 5,059,933 |
| Nov 19, 2025 | 27.56 | 27.70 | 27.16 | 27.35 | 27.35 | -0.87% | 5,730,763 |
| Nov 18, 2025 | 27.20 | 27.81 | 27.08 | 27.59 | 27.59 | 1.03% | 7,552,797 |
| Nov 17, 2025 | 27.39 | 27.48 | 27.04 | 27.31 | 27.31 | 0.18% | 6,939,028 |
| Nov 14, 2025 | 27.53 | 27.93 | 27.26 | 27.26 | 27.26 | -1.84% | 9,383,399 |
| Nov 13, 2025 | 27.99 | 28.04 | 27.62 | 27.77 | 27.77 | -0.47% | 9,459,226 |
| Nov 12, 2025 | 28.48 | 28.57 | 27.60 | 27.90 | 27.90 | -2.48% | 9,993,127 |
| Nov 11, 2025 | 28.98 | 29.08 | 28.53 | 28.61 | 28.61 | -0.87% | 7,136,244 |
| Nov 10, 2025 | 28.57 | 29.07 | 28.52 | 28.86 | 28.86 | 1.33% | 8,050,086 |
| Nov 7, 2025 | 28.55 | 28.73 | 28.35 | 28.48 | 28.48 | -1.15% | 6,007,517 |
| Nov 6, 2025 | 28.52 | 28.88 | 28.40 | 28.81 | 28.81 | 1.80% | 8,564,524 |
| Nov 5, 2025 | 28.23 | 28.55 | 28.05 | 28.30 | 28.30 | -0.74% | 6,937,561 |
| Nov 4, 2025 | 29.20 | 29.20 | 28.31 | 28.51 | 28.51 | -2.16% | 8,387,054 |
| Nov 3, 2025 | 28.85 | 29.15 | 28.34 | 29.14 | 29.14 | 1.01% | 10,342,550 |
| Oct 31, 2025 | 28.80 | 29.21 | 28.68 | 28.85 | 28.85 | 0.45% | 9,358,611 |
| Oct 30, 2025 | 29.50 | 29.50 | 28.72 | 28.72 | 28.72 | -2.97% | 14,719,230 |
| Oct 29, 2025 | 29.52 | 29.73 | 29.08 | 29.60 | 29.60 | -0.17% | 12,790,070 |
| Oct 28, 2025 | 29.93 | 30.10 | 29.54 | 29.65 | 29.65 | -1.40% | 10,979,210 |
| Oct 27, 2025 | 30.35 | 30.68 | 29.85 | 30.07 | 30.07 | -0.03% | 14,257,900 |
| Oct 24, 2025 | 29.50 | 30.15 | 29.38 | 30.08 | 30.08 | 1.86% | 13,050,050 |
| Oct 23, 2025 | 29.71 | 29.74 | 28.91 | 29.53 | 29.53 | -1.01% | 12,362,100 |
| Oct 22, 2025 | 30.51 | 30.56 | 29.67 | 29.83 | 29.83 | -2.99% | 15,200,060 |
| Oct 21, 2025 | 30.76 | 31.55 | 30.66 | 30.75 | 30.75 | -0.10% | 18,043,340 |
| Oct 20, 2025 | 30.69 | 31.88 | 30.28 | 30.78 | 30.78 | 2.33% | 22,494,930 |
| Oct 17, 2025 | 31.73 | 32.68 | 30.03 | 30.08 | 30.08 | -6.58% | 25,966,960 |
| Oct 16, 2025 | 31.60 | 33.03 | 31.40 | 32.20 | 32.20 | 1.10% | 32,117,020 |
| Oct 15, 2025 | 31.24 | 32.76 | 31.23 | 31.85 | 31.85 | 2.38% | 22,933,300 |
| Oct 14, 2025 | 31.95 | 33.05 | 30.80 | 31.11 | 31.11 | -2.32% | 24,192,180 |
| Oct 13, 2025 | 29.33 | 31.89 | 29.33 | 31.85 | 31.85 | 2.97% | 23,807,140 |
| Oct 10, 2025 | 32.41 | 32.65 | 30.86 | 30.93 | 30.93 | -5.64% | 24,864,210 |
| Oct 9, 2025 | 32.34 | 33.09 | 32.15 | 32.78 | 32.78 | 2.44% | 26,285,310 |
| Sep 30, 2025 | 31.87 | 32.55 | 31.87 | 32.00 | 32.00 | 0.47% | 17,821,580 |
| Sep 29, 2025 | 32.27 | 32.32 | 31.22 | 31.85 | 31.85 | -1.55% | 20,682,710 |
| Sep 26, 2025 | 32.66 | 33.10 | 32.25 | 32.35 | 32.35 | -1.28% | 20,730,460 |
| Sep 25, 2025 | 32.70 | 33.12 | 32.53 | 32.77 | 32.77 | -0.40% | 27,271,570 |
| Sep 24, 2025 | 31.13 | 33.29 | 31.04 | 32.90 | 32.90 | 4.71% | 41,300,640 |
| Sep 23, 2025 | 31.55 | 31.71 | 30.39 | 31.42 | 31.42 | -0.25% | 19,420,220 |
| Sep 22, 2025 | 31.20 | 31.64 | 31.08 | 31.50 | 31.50 | 1.06% | 13,337,750 |
| Sep 19, 2025 | 31.65 | 32.07 | 31.07 | 31.17 | 31.17 | -1.52% | 17,377,520 |
| Sep 18, 2025 | 31.50 | 32.68 | 31.07 | 31.65 | 31.65 | 0.32% | 32,568,210 |
| Sep 17, 2025 | 31.37 | 31.81 | 31.09 | 31.55 | 31.55 | 0.54% | 15,045,360 |
| Sep 16, 2025 | 30.87 | 31.56 | 30.82 | 31.38 | 31.38 | 1.49% | 13,152,610 |
| Sep 15, 2025 | 31.85 | 32.08 | 30.91 | 30.92 | 30.92 | -1.09% | 16,960,650 |
| Sep 12, 2025 | 30.92 | 31.70 | 30.87 | 31.26 | 31.26 | 0.84% | 19,874,250 |
| Sep 11, 2025 | 29.88 | 31.10 | 29.71 | 31.00 | 31.00 | 3.09% | 19,738,450 |
| Sep 10, 2025 | 30.15 | 30.52 | 30.03 | 30.07 | 30.07 | -0.07% | 11,289,190 |
| Sep 9, 2025 | 30.97 | 30.97 | 30.08 | 30.09 | 30.09 | -3.25% | 16,521,890 |
| Sep 8, 2025 | 30.99 | 31.18 | 30.21 | 31.10 | 31.10 | -1.33% | 22,040,900 |
| Sep 5, 2025 | 31.00 | 31.66 | 30.52 | 31.52 | 31.52 | 2.54% | 17,687,450 |
| Sep 4, 2025 | 31.93 | 32.17 | 30.04 | 30.74 | 30.74 | -3.67% | 23,599,380 |
| Sep 3, 2025 | 32.58 | 32.98 | 31.70 | 31.91 | 31.91 | -1.63% | 21,157,480 |
| Sep 2, 2025 | 34.89 | 34.90 | 32.23 | 32.44 | 32.44 | -6.75% | 34,858,400 |
| Sep 1, 2025 | 35.00 | 35.39 | 34.20 | 34.79 | 34.79 | 0.29% | 28,673,390 |
| Aug 29, 2025 | 35.42 | 35.49 | 34.38 | 34.69 | 34.69 | -1.89% | 35,296,520 |
| Aug 28, 2025 | 33.70 | 35.36 | 33.35 | 35.36 | 35.36 | 4.93% | 59,146,760 |
| Aug 27, 2025 | 33.60 | 35.20 | 33.41 | 33.70 | 33.70 | 0.45% | 54,668,070 |
| Aug 26, 2025 | 33.80 | 34.15 | 33.25 | 33.55 | 33.55 | -0.94% | 31,336,200 |
| Aug 25, 2025 | 34.10 | 34.59 | 33.51 | 33.87 | 33.87 | 0.56% | 44,590,550 |
| Aug 22, 2025 | 32.53 | 33.98 | 32.52 | 33.68 | 33.68 | 3.60% | 41,975,950 |
| Aug 21, 2025 | 33.37 | 33.47 | 32.35 | 32.51 | 32.51 | -1.93% | 21,894,880 |
| Aug 20, 2025 | 32.62 | 33.20 | 32.00 | 33.15 | 33.15 | 1.66% | 28,992,360 |
| Aug 19, 2025 | 32.99 | 33.19 | 32.54 | 32.61 | 32.61 | -1.18% | 24,111,900 |
| Aug 18, 2025 | 32.90 | 33.48 | 32.59 | 33.00 | 33.00 | 0.64% | 31,288,350 |
| Aug 15, 2025 | 31.77 | 32.92 | 31.77 | 32.79 | 32.79 | 2.69% | 26,140,840 |
| Aug 14, 2025 | 32.59 | 33.86 | 31.70 | 31.93 | 31.93 | -2.21% | 38,680,880 |
| Aug 13, 2025 | 32.48 | 32.76 | 32.23 | 32.65 | 32.65 | 0.03% | 27,826,970 |
| Aug 12, 2025 | 31.50 | 32.84 | 31.21 | 32.64 | 32.64 | 3.23% | 39,994,280 |
| Aug 11, 2025 | 31.21 | 31.67 | 31.21 | 31.62 | 31.62 | 0.76% | 18,068,680 |
| Aug 8, 2025 | 31.80 | 32.00 | 31.36 | 31.38 | 31.38 | -2.09% | 26,295,070 |
| Aug 7, 2025 | 30.70 | 32.85 | 30.59 | 32.05 | 32.05 | 3.96% | 51,714,950 |
| Aug 6, 2025 | 30.00 | 30.88 | 29.85 | 30.83 | 30.83 | 2.56% | 20,641,690 |
| Aug 5, 2025 | 30.02 | 30.14 | 29.80 | 30.06 | 30.06 | 0.13% | 10,313,380 |
| Aug 4, 2025 | 29.77 | 30.02 | 29.56 | 30.02 | 30.02 | 0.27% | 9,762,964 |
| Aug 1, 2025 | 29.80 | 30.83 | 29.73 | 29.94 | 29.94 | 0.30% | 14,303,170 |
| Jul 31, 2025 | 30.30 | 30.69 | 29.71 | 29.85 | 29.85 | -2.20% | 19,021,820 |
| Jul 30, 2025 | 30.43 | 31.13 | 30.16 | 30.52 | 30.52 | 0.33% | 20,983,950 |
| Jul 29, 2025 | 30.26 | 30.65 | 30.11 | 30.42 | 30.42 | 0.26% | 13,188,820 |
| Jul 28, 2025 | 30.59 | 30.76 | 30.25 | 30.34 | 30.34 | -0.65% | 12,891,240 |
| Jul 25, 2025 | 30.37 | 30.60 | 29.97 | 30.54 | 30.54 | 1.03% | 17,399,610 |
| Jul 24, 2025 | 29.80 | 30.35 | 29.78 | 30.23 | 30.23 | 1.21% | 15,490,630 |
| Jul 23, 2025 | 29.72 | 30.20 | 29.65 | 29.87 | 29.87 | -0.03% | 15,845,290 |
| Jul 22, 2025 | 29.65 | 30.17 | 29.51 | 29.88 | 29.88 | 0.64% | 14,599,960 |
| Jul 21, 2025 | 29.50 | 29.78 | 29.47 | 29.69 | 29.69 | 0.03% | 9,295,972 |
| Jul 18, 2025 | 29.90 | 30.15 | 29.47 | 29.68 | 29.68 | -0.13% | 10,669,240 |
| Jul 17, 2025 | 29.28 | 29.82 | 29.07 | 29.72 | 29.72 | 1.50% | 12,771,750 |
| Jul 16, 2025 | 29.39 | 29.90 | 29.20 | 29.28 | 29.28 | 0.03% | 11,806,650 |
| Jul 15, 2025 | 29.40 | 29.72 | 29.06 | 29.27 | 29.27 | -0.48% | 9,643,870 |
| Jul 14, 2025 | 29.68 | 29.78 | 29.36 | 29.41 | 29.41 | -0.88% | 8,117,994 |
| Jul 11, 2025 | 29.06 | 29.95 | 28.82 | 29.67 | 29.67 | 1.89% | 14,964,430 |