Skip to main content
Shenzhen Jiang&Associates Creative Design Co., Ltd. (SHE:300668)
China flag China · Delayed Price · Currency is CNY
26.04
-0.75 (-2.80%)
Mar 11, 2026, 3:04 PM CST

SHE:300668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.8627.0525.8126.7926.794.81%2,989,166
Mar 9, 202625.7025.7924.7025.5625.56-0.54%2,941,066
Mar 6, 202625.2425.7525.1025.7025.701.78%1,836,450
Mar 5, 202625.3025.7425.0125.2525.250.80%2,016,300
Mar 4, 202624.7525.6324.7525.0525.050.08%2,480,033
Mar 3, 202625.5426.2525.0025.0325.03-2.04%3,606,900
Mar 2, 202626.1127.0825.5025.5525.55-3.91%5,336,350
Feb 27, 202627.5027.8726.2426.5926.59-2.24%4,683,550
Feb 26, 202626.1927.7826.0927.2027.204.62%5,896,714
Feb 25, 202626.2826.3225.6426.0026.00-0.61%2,264,100
Feb 24, 202625.7426.6125.6026.1626.162.03%3,614,600
Feb 13, 202625.0725.8925.0725.6425.642.15%2,549,866
Feb 12, 202625.1125.4524.9625.1025.100.04%2,053,000
Feb 11, 202625.4025.5025.0125.0925.09-1.18%2,129,598
Feb 10, 202625.2825.7324.8325.3925.390.51%3,175,900
Feb 9, 202625.2825.4824.6325.2625.261.20%2,760,550
Feb 6, 202624.8125.3824.4224.9624.960.81%3,032,898
Feb 5, 202625.0025.0324.5524.7624.76-0.56%3,530,400
Feb 4, 202624.7025.3324.4424.9024.901.92%5,296,600
Feb 3, 202625.1425.3524.1024.4324.43-2.32%4,969,300
Feb 2, 202625.4425.8424.7225.0125.01-3.10%4,938,250
Jan 30, 202624.8026.0024.0025.8125.813.78%7,592,265
Jan 29, 202625.5125.8024.5424.8724.87-2.28%6,436,400
Jan 28, 202627.2727.6625.0125.4525.45-7.69%9,459,350
Jan 27, 202627.8128.8027.2227.5727.57-1.75%6,790,800
Jan 26, 202629.4030.4027.5028.0628.06-3.74%7,479,700
Jan 23, 202629.5129.8728.6529.1529.15-1.02%5,692,700
Jan 22, 202629.9730.0728.3529.4529.45-1.77%9,212,450
Jan 21, 202631.4334.4328.5129.9829.98-4.37%14,400,650
Jan 20, 202631.5031.9029.9031.3531.352.38%5,633,700
Jan 19, 202631.2531.6530.1330.6230.62-0.26%5,075,750
Jan 16, 202632.4932.4930.0030.7030.70-4.15%7,383,750
Jan 15, 202630.9033.3030.6632.0332.034.33%7,970,650
Jan 14, 202631.1532.6030.3230.7030.70-1.51%6,794,628
Jan 13, 202630.9131.8830.1731.1731.170.87%6,684,878
Jan 12, 202629.8131.2729.2830.9030.907.14%10,126,260
Jan 9, 202630.1330.1327.9128.8428.84-3.61%9,221,047
Jan 8, 202631.0531.1529.8329.9229.92-2.22%7,995,600
Jan 7, 202629.6731.2528.8530.6030.603.03%8,017,750
Jan 6, 202629.6030.4729.2729.7029.702.34%8,796,850
Jan 5, 202629.2530.4728.1029.0229.02-0.55%9,883,800
Dec 31, 202528.8629.6427.8229.1829.181.39%10,427,210
Dec 30, 202528.2129.8828.2028.7828.782.09%11,547,190
Dec 29, 202526.5428.6626.5428.1928.195.23%13,484,670
Dec 26, 202526.6127.8325.8026.7926.790.71%17,627,090
Dec 25, 202522.0026.6022.0026.6026.6019.98%17,459,230
Dec 24, 202520.7822.3320.7822.1722.176.74%6,799,107
Dec 23, 202520.8221.4020.5320.7720.77-0.62%4,846,438
Dec 22, 202519.8821.7919.7820.9020.904.81%8,640,423
Dec 19, 202519.4820.0219.2019.9419.942.89%3,943,250
Dec 18, 202519.1119.4819.0419.3819.381.20%2,325,700
Dec 17, 202519.2019.2818.7719.1519.15-0.16%2,240,950
Dec 16, 202519.0019.7318.9519.1819.181.37%4,061,050
Dec 15, 202518.5819.2718.2118.9218.921.83%3,205,584
Dec 12, 202518.8518.9918.5018.5818.58-0.54%2,113,100
Dec 11, 202519.2119.2218.6618.6818.68-2.30%2,227,300
Dec 10, 202519.2319.4819.0119.1219.12-0.88%1,743,600
Dec 9, 202519.3819.5319.1219.2919.29-1,376,000
Dec 8, 202519.1219.4018.9719.2919.290.84%1,423,850
Dec 5, 202519.0119.1818.7319.1319.130.84%1,219,500
Dec 4, 202519.3619.3618.8018.9718.97-1.56%1,497,900
Dec 3, 202519.5319.5519.1519.2719.27-1.33%1,499,300
Dec 2, 202519.6019.6019.2219.5319.53-0.15%1,627,250
Dec 1, 202519.4219.8619.3919.5619.560.36%2,633,800
Nov 28, 202519.0519.5718.9019.4919.492.31%1,934,600
Nov 27, 202519.2619.4618.9519.0519.05-1.40%2,189,300
Nov 26, 202519.4919.8819.2819.3219.32-0.87%2,522,850
Nov 25, 202518.8919.5918.8919.4919.493.23%2,744,750
Nov 24, 202518.7519.0118.3818.8818.883.17%3,190,700
Nov 21, 202519.2919.4418.1118.3018.30-4.19%2,872,000
Nov 20, 202519.2919.3919.0019.1019.10-0.62%2,010,450
Nov 19, 202519.9919.9919.1819.2219.22-3.27%2,496,306
Nov 18, 202519.6919.9819.5319.8719.870.81%2,342,750
Nov 17, 202519.6019.7819.3619.7119.711.23%2,474,386
Nov 14, 202519.4419.6919.3019.4719.470.10%1,673,400
Nov 13, 202519.3519.5419.2019.4519.450.52%1,475,900
Nov 12, 202519.4719.5219.2519.3519.35-0.51%1,535,400
Nov 11, 202519.4319.5319.3219.4519.450.10%1,376,200
Nov 10, 202519.4719.6219.3619.4319.43-0.26%1,565,950
Nov 7, 202519.5019.6919.3419.4819.48-0.10%2,006,300
Nov 6, 202519.3119.6119.1219.5019.501.25%2,322,050
Nov 5, 202519.0019.3318.9019.2619.260.57%1,867,400
Nov 4, 202519.0919.2719.0119.1519.150.42%1,878,900
Nov 3, 202518.9419.2718.8819.0719.070.85%2,083,200
Oct 31, 202518.5719.0018.5718.9118.911.83%2,038,200
Oct 30, 202518.8618.9818.5518.5718.57-1.54%1,762,750
Oct 29, 202519.0019.1918.7418.8618.86-0.37%3,501,750
Oct 28, 202519.6120.0518.7818.9318.930.48%6,719,567
Oct 27, 202519.2119.2418.5218.8418.84-0.84%2,506,900
Oct 24, 202518.8819.2718.6819.0019.000.64%2,659,950
Oct 23, 202518.4118.8918.2718.8818.882.78%2,612,400
Oct 22, 202518.5018.6018.3418.3718.37-0.49%1,320,333
Oct 21, 202518.0118.5417.8818.4618.463.30%2,295,000
Oct 20, 202517.9018.0617.6217.8717.871.25%1,727,300
Oct 17, 202517.4417.8517.3517.6517.650.80%1,663,800
Oct 16, 202517.5017.6717.3917.5117.51-0.28%970,700
Oct 15, 202517.4417.7017.3517.5617.560.80%1,102,400
Oct 14, 202517.6517.8417.3517.4217.42-1.19%1,015,400
Oct 13, 202517.0017.6616.5917.6317.630.74%1,712,950
Oct 10, 202517.3517.6517.2017.5017.500.86%1,902,000