Shenzhen Jiang&Associates Creative Design Co., Ltd. (SHE:300668)
China
· Delayed Price · Currency is CNY 61.25
+0.42 (0.69%)
Apr 29, 2026, 3:04 PM CST
SHE:300668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.04 | 62.87 | 57.00 | 62.06 | - | 2.02% | 4,196,634 |
| Apr 28, 2026 | 60.11 | 63.21 | 58.88 | 60.83 | 60.83 | -0.85% | 5,143,000 |
| Apr 27, 2026 | 60.47 | 63.56 | 59.77 | 61.35 | 61.35 | 2.45% | 6,082,550 |
| Apr 24, 2026 | 60.04 | 60.96 | 57.01 | 59.88 | 59.88 | -2.00% | 5,278,650 |
| Apr 23, 2026 | 58.74 | 63.88 | 57.79 | 61.10 | 61.10 | 6.08% | 7,677,951 |
| Apr 22, 2026 | 57.98 | 58.88 | 56.02 | 57.60 | 57.60 | -1.84% | 6,830,351 |
| Apr 21, 2026 | 58.33 | 60.60 | 56.06 | 58.68 | 58.68 | -1.31% | 5,660,651 |
| Apr 20, 2026 | 57.30 | 60.50 | 56.01 | 59.46 | 59.46 | 3.99% | 5,664,922 |
| Apr 17, 2026 | 57.19 | 57.48 | 55.24 | 57.18 | 57.18 | 0.67% | 5,527,900 |
| Apr 16, 2026 | 55.56 | 58.30 | 54.91 | 56.80 | 56.80 | 0.48% | 6,541,722 |
| Apr 15, 2026 | 57.20 | 59.49 | 55.19 | 56.53 | 56.53 | -1.21% | 7,886,881 |
| Apr 14, 2026 | 55.05 | 57.64 | 53.81 | 57.22 | 57.22 | 1.27% | 7,506,469 |
| Apr 13, 2026 | 50.97 | 57.38 | 49.91 | 56.50 | 56.50 | 10.83% | 9,285,040 |
| Apr 10, 2026 | 48.88 | 54.00 | 47.22 | 50.98 | 50.98 | 6.36% | 9,187,781 |
| Apr 9, 2026 | 45.99 | 48.90 | 44.44 | 47.93 | 47.93 | 2.99% | 8,755,200 |
| Apr 8, 2026 | 40.88 | 46.68 | 40.77 | 46.54 | 46.54 | 16.12% | 8,185,700 |
| Apr 7, 2026 | 40.69 | 41.57 | 39.42 | 40.08 | 40.08 | -2.24% | 6,185,000 |
| Apr 3, 2026 | 42.13 | 44.00 | 40.46 | 41.00 | 41.00 | -2.61% | 9,078,099 |
| Apr 2, 2026 | 39.60 | 42.76 | 38.62 | 42.10 | 42.10 | 7.04% | 9,450,650 |
| Apr 1, 2026 | 37.29 | 39.54 | 37.20 | 39.33 | 39.33 | 5.30% | 8,672,112 |
| Mar 31, 2026 | 37.37 | 38.47 | 36.02 | 37.35 | 37.35 | 0.78% | 9,408,200 |
| Mar 30, 2026 | 37.44 | 38.51 | 35.30 | 37.06 | 37.06 | -5.68% | 12,967,100 |
| Mar 27, 2026 | 41.54 | 43.10 | 38.77 | 39.29 | 39.29 | -7.88% | 18,237,250 |
| Mar 26, 2026 | 36.35 | 43.20 | 35.49 | 42.65 | 42.65 | 18.47% | 16,273,870 |
| Mar 25, 2026 | 34.35 | 36.20 | 33.65 | 36.00 | 36.00 | 9.12% | 10,056,110 |
| Mar 24, 2026 | 30.00 | 33.10 | 30.00 | 32.99 | 32.99 | 10.19% | 9,543,833 |
| Mar 23, 2026 | 28.29 | 31.10 | 27.88 | 29.94 | 29.94 | 4.61% | 9,932,350 |
| Mar 20, 2026 | 28.85 | 29.33 | 28.35 | 28.62 | 28.62 | 0.85% | 2,818,550 |
| Mar 19, 2026 | 28.50 | 29.66 | 27.90 | 28.38 | 28.38 | -1.39% | 3,972,200 |
| Mar 18, 2026 | 28.88 | 29.12 | 28.30 | 28.78 | 28.78 | -0.24% | 3,507,200 |
| Mar 17, 2026 | 29.32 | 29.55 | 28.45 | 28.85 | 28.85 | -0.28% | 4,329,797 |
| Mar 16, 2026 | 27.64 | 29.99 | 27.18 | 28.93 | 28.93 | 5.05% | 8,564,446 |
| Mar 13, 2026 | 27.57 | 29.09 | 27.45 | 27.54 | 27.54 | -1.11% | 6,793,700 |
| Mar 12, 2026 | 26.12 | 28.24 | 25.90 | 27.85 | 27.85 | 6.95% | 6,117,950 |
| Mar 11, 2026 | 27.02 | 27.48 | 26.04 | 26.04 | 26.04 | -2.80% | 2,376,500 |
| Mar 10, 2026 | 25.86 | 27.05 | 25.81 | 26.79 | 26.79 | 4.81% | 2,989,166 |
| Mar 9, 2026 | 25.70 | 25.79 | 24.70 | 25.56 | 25.56 | -0.54% | 2,941,066 |
| Mar 6, 2026 | 25.24 | 25.75 | 25.10 | 25.70 | 25.70 | 1.78% | 1,836,450 |
| Mar 5, 2026 | 25.30 | 25.74 | 25.01 | 25.25 | 25.25 | 0.80% | 2,016,300 |
| Mar 4, 2026 | 24.75 | 25.63 | 24.75 | 25.05 | 25.05 | 0.08% | 2,480,033 |
| Mar 3, 2026 | 25.54 | 26.25 | 25.00 | 25.03 | 25.03 | -2.04% | 3,606,900 |
| Mar 2, 2026 | 26.11 | 27.08 | 25.50 | 25.55 | 25.55 | -3.91% | 5,336,350 |
| Feb 27, 2026 | 27.50 | 27.87 | 26.24 | 26.59 | 26.59 | -2.24% | 4,683,550 |
| Feb 26, 2026 | 26.19 | 27.78 | 26.09 | 27.20 | 27.20 | 4.62% | 5,896,714 |
| Feb 25, 2026 | 26.28 | 26.32 | 25.64 | 26.00 | 26.00 | -0.61% | 2,264,100 |
| Feb 24, 2026 | 25.74 | 26.61 | 25.60 | 26.16 | 26.16 | 2.03% | 3,614,600 |
| Feb 13, 2026 | 25.07 | 25.89 | 25.07 | 25.64 | 25.64 | 2.15% | 2,549,866 |
| Feb 12, 2026 | 25.11 | 25.45 | 24.96 | 25.10 | 25.10 | 0.04% | 2,053,000 |
| Feb 11, 2026 | 25.40 | 25.50 | 25.01 | 25.09 | 25.09 | -1.18% | 2,129,598 |
| Feb 10, 2026 | 25.28 | 25.73 | 24.83 | 25.39 | 25.39 | 0.51% | 3,175,900 |
| Feb 9, 2026 | 25.28 | 25.48 | 24.63 | 25.26 | 25.26 | 1.20% | 2,760,550 |
| Feb 6, 2026 | 24.81 | 25.38 | 24.42 | 24.96 | 24.96 | 0.81% | 3,032,898 |
| Feb 5, 2026 | 25.00 | 25.03 | 24.55 | 24.76 | 24.76 | -0.56% | 3,530,400 |
| Feb 4, 2026 | 24.70 | 25.33 | 24.44 | 24.90 | 24.90 | 1.92% | 5,296,600 |
| Feb 3, 2026 | 25.14 | 25.35 | 24.10 | 24.43 | 24.43 | -2.32% | 4,969,300 |
| Feb 2, 2026 | 25.44 | 25.84 | 24.72 | 25.01 | 25.01 | -3.10% | 4,938,250 |
| Jan 30, 2026 | 24.80 | 26.00 | 24.00 | 25.81 | 25.81 | 3.78% | 7,592,265 |
| Jan 29, 2026 | 25.51 | 25.80 | 24.54 | 24.87 | 24.87 | -2.28% | 6,436,400 |
| Jan 28, 2026 | 27.27 | 27.66 | 25.01 | 25.45 | 25.45 | -7.69% | 9,459,350 |
| Jan 27, 2026 | 27.81 | 28.80 | 27.22 | 27.57 | 27.57 | -1.75% | 6,790,800 |
| Jan 26, 2026 | 29.40 | 30.40 | 27.50 | 28.06 | 28.06 | -3.74% | 7,479,700 |
| Jan 23, 2026 | 29.51 | 29.87 | 28.65 | 29.15 | 29.15 | -1.02% | 5,692,700 |
| Jan 22, 2026 | 29.97 | 30.07 | 28.35 | 29.45 | 29.45 | -1.77% | 9,212,450 |
| Jan 21, 2026 | 31.43 | 34.43 | 28.51 | 29.98 | 29.98 | -4.37% | 14,400,650 |
| Jan 20, 2026 | 31.50 | 31.90 | 29.90 | 31.35 | 31.35 | 2.38% | 5,633,700 |
| Jan 19, 2026 | 31.25 | 31.65 | 30.13 | 30.62 | 30.62 | -0.26% | 5,075,750 |
| Jan 16, 2026 | 32.49 | 32.49 | 30.00 | 30.70 | 30.70 | -4.15% | 7,383,750 |
| Jan 15, 2026 | 30.90 | 33.30 | 30.66 | 32.03 | 32.03 | 4.33% | 7,970,650 |
| Jan 14, 2026 | 31.15 | 32.60 | 30.32 | 30.70 | 30.70 | -1.51% | 6,794,628 |
| Jan 13, 2026 | 30.91 | 31.88 | 30.17 | 31.17 | 31.17 | 0.87% | 6,684,878 |
| Jan 12, 2026 | 29.81 | 31.27 | 29.28 | 30.90 | 30.90 | 7.14% | 10,126,260 |
| Jan 9, 2026 | 30.13 | 30.13 | 27.91 | 28.84 | 28.84 | -3.61% | 9,221,047 |
| Jan 8, 2026 | 31.05 | 31.15 | 29.83 | 29.92 | 29.92 | -2.22% | 7,995,600 |
| Jan 7, 2026 | 29.67 | 31.25 | 28.85 | 30.60 | 30.60 | 3.03% | 8,017,750 |
| Jan 6, 2026 | 29.60 | 30.47 | 29.27 | 29.70 | 29.70 | 2.34% | 8,796,850 |
| Jan 5, 2026 | 29.25 | 30.47 | 28.10 | 29.02 | 29.02 | -0.55% | 9,883,800 |
| Dec 31, 2025 | 28.86 | 29.64 | 27.82 | 29.18 | 29.18 | 1.39% | 10,427,210 |
| Dec 30, 2025 | 28.21 | 29.88 | 28.20 | 28.78 | 28.78 | 2.09% | 11,547,190 |
| Dec 29, 2025 | 26.54 | 28.66 | 26.54 | 28.19 | 28.19 | 5.23% | 13,484,670 |
| Dec 26, 2025 | 26.61 | 27.83 | 25.80 | 26.79 | 26.79 | 0.71% | 17,627,090 |
| Dec 25, 2025 | 22.00 | 26.60 | 22.00 | 26.60 | 26.60 | 19.98% | 17,459,230 |
| Dec 24, 2025 | 20.78 | 22.33 | 20.78 | 22.17 | 22.17 | 6.74% | 6,799,107 |
| Dec 23, 2025 | 20.82 | 21.40 | 20.53 | 20.77 | 20.77 | -0.62% | 4,846,438 |
| Dec 22, 2025 | 19.88 | 21.79 | 19.78 | 20.90 | 20.90 | 4.81% | 8,640,423 |
| Dec 19, 2025 | 19.48 | 20.02 | 19.20 | 19.94 | 19.94 | 2.89% | 3,943,250 |
| Dec 18, 2025 | 19.11 | 19.48 | 19.04 | 19.38 | 19.38 | 1.20% | 2,325,700 |
| Dec 17, 2025 | 19.20 | 19.28 | 18.77 | 19.15 | 19.15 | -0.16% | 2,240,950 |
| Dec 16, 2025 | 19.00 | 19.73 | 18.95 | 19.18 | 19.18 | 1.37% | 4,061,050 |
| Dec 15, 2025 | 18.58 | 19.27 | 18.21 | 18.92 | 18.92 | 1.83% | 3,205,584 |
| Dec 12, 2025 | 18.85 | 18.99 | 18.50 | 18.58 | 18.58 | -0.54% | 2,113,100 |
| Dec 11, 2025 | 19.21 | 19.22 | 18.66 | 18.68 | 18.68 | -2.30% | 2,227,300 |
| Dec 10, 2025 | 19.23 | 19.48 | 19.01 | 19.12 | 19.12 | -0.88% | 1,743,600 |
| Dec 9, 2025 | 19.38 | 19.53 | 19.12 | 19.29 | 19.29 | - | 1,376,000 |
| Dec 8, 2025 | 19.12 | 19.40 | 18.97 | 19.29 | 19.29 | 0.84% | 1,423,850 |
| Dec 5, 2025 | 19.01 | 19.18 | 18.73 | 19.13 | 19.13 | 0.84% | 1,219,500 |
| Dec 4, 2025 | 19.36 | 19.36 | 18.80 | 18.97 | 18.97 | -1.56% | 1,497,900 |
| Dec 3, 2025 | 19.53 | 19.55 | 19.15 | 19.27 | 19.27 | -1.33% | 1,499,300 |
| Dec 2, 2025 | 19.60 | 19.60 | 19.22 | 19.53 | 19.53 | -0.15% | 1,627,250 |
| Dec 1, 2025 | 19.42 | 19.86 | 19.39 | 19.56 | 19.56 | 0.36% | 2,633,800 |
| Nov 28, 2025 | 19.05 | 19.57 | 18.90 | 19.49 | 19.49 | 2.31% | 1,934,600 |