Jiangsu Jujie Microfiber Technology Group Co., Ltd. (SHE:300819)
China
· Delayed Price · Currency is CNY 52.92
-2.58 (-4.65%)
Mar 9, 2026, 3:04 PM CST
SHE:300819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.06 | 59.30 | 55.24 | 55.50 | 55.50 | -4.77% | 6,404,350 |
| Mar 5, 2026 | 59.00 | 62.00 | 57.32 | 58.28 | 58.28 | -0.03% | 8,823,963 |
| Mar 4, 2026 | 57.00 | 62.31 | 56.66 | 58.30 | 58.30 | -0.99% | 11,302,160 |
| Mar 3, 2026 | 61.02 | 62.27 | 57.26 | 58.88 | 58.88 | -1.90% | 11,555,563 |
| Mar 2, 2026 | 58.58 | 61.50 | 57.03 | 60.02 | 60.02 | 1.87% | 12,379,250 |
| Feb 27, 2026 | 57.66 | 61.87 | 56.99 | 58.92 | 58.92 | 3.71% | 13,110,560 |
| Feb 26, 2026 | 52.85 | 58.23 | 51.81 | 56.81 | 56.81 | 6.43% | 15,078,010 |
| Feb 25, 2026 | 52.24 | 53.55 | 48.24 | 53.38 | 53.38 | 3.19% | 11,884,140 |
| Feb 24, 2026 | 52.00 | 55.55 | 51.73 | 51.73 | 51.73 | 2.44% | 12,388,300 |
| Feb 13, 2026 | 53.00 | 54.30 | 50.33 | 50.50 | 50.50 | -6.10% | 10,747,350 |
| Feb 12, 2026 | 54.00 | 55.16 | 50.55 | 53.78 | 53.78 | 2.32% | 15,880,360 |
| Feb 11, 2026 | 43.71 | 52.56 | 43.23 | 52.56 | 52.56 | 20.00% | 13,390,810 |
| Feb 10, 2026 | 41.90 | 44.05 | 41.45 | 43.80 | 43.80 | 4.06% | 9,023,024 |
| Feb 9, 2026 | 41.21 | 42.21 | 39.70 | 42.09 | 42.09 | 2.21% | 8,551,413 |
| Feb 6, 2026 | 38.64 | 42.90 | 38.41 | 41.18 | 41.18 | 4.92% | 12,995,263 |
| Feb 5, 2026 | 39.90 | 41.14 | 38.71 | 39.25 | 39.25 | 0.10% | 10,255,447 |
| Feb 4, 2026 | 40.09 | 40.47 | 37.90 | 39.21 | 39.21 | -2.20% | 6,852,350 |
| Feb 3, 2026 | 37.83 | 40.20 | 37.30 | 40.09 | 40.09 | 7.60% | 10,122,150 |
| Feb 2, 2026 | 37.68 | 40.66 | 37.15 | 37.26 | 37.26 | -1.27% | 10,781,600 |
| Jan 30, 2026 | 35.93 | 39.45 | 35.93 | 37.74 | 37.74 | 4.83% | 7,936,700 |
| Jan 29, 2026 | 36.59 | 36.98 | 34.52 | 36.00 | 36.00 | -2.09% | 7,434,700 |
| Jan 28, 2026 | 39.66 | 39.88 | 35.91 | 36.77 | 36.77 | -8.80% | 11,684,500 |
| Jan 27, 2026 | 37.40 | 40.97 | 37.40 | 40.32 | 40.32 | 6.27% | 11,257,750 |
| Jan 26, 2026 | 40.70 | 41.50 | 37.70 | 37.94 | 37.94 | -6.14% | 10,107,250 |
| Jan 23, 2026 | 42.43 | 43.66 | 39.50 | 40.42 | 40.42 | -1.05% | 14,574,830 |
| Jan 22, 2026 | 38.39 | 44.55 | 38.39 | 40.85 | 40.85 | 8.04% | 18,548,461 |
| Jan 21, 2026 | 36.40 | 38.41 | 35.18 | 37.81 | 37.81 | 2.86% | 8,409,700 |
| Jan 20, 2026 | 38.52 | 38.92 | 36.01 | 36.76 | 36.76 | -4.20% | 7,773,187 |
| Jan 19, 2026 | 39.50 | 39.85 | 37.21 | 38.37 | 38.37 | -3.06% | 10,291,860 |
| Jan 16, 2026 | 36.58 | 41.80 | 36.50 | 39.58 | 39.58 | 8.05% | 15,647,445 |
| Jan 15, 2026 | 36.50 | 37.85 | 35.68 | 36.63 | 36.63 | -0.87% | 7,827,250 |
| Jan 14, 2026 | 36.81 | 39.21 | 35.68 | 36.95 | 36.95 | 0.41% | 12,016,340 |
| Jan 13, 2026 | 38.70 | 39.00 | 36.12 | 36.80 | 36.80 | -6.58% | 10,492,250 |
| Jan 12, 2026 | 35.67 | 39.78 | 35.00 | 39.39 | 39.39 | 10.96% | 15,372,100 |
| Jan 9, 2026 | 37.88 | 38.76 | 35.30 | 35.50 | 35.50 | -5.89% | 13,402,480 |
| Jan 8, 2026 | 35.50 | 38.98 | 33.80 | 37.72 | 37.72 | 7.77% | 17,016,860 |
| Jan 7, 2026 | 34.40 | 38.38 | 34.33 | 35.00 | 35.00 | 2.97% | 17,966,880 |
| Jan 6, 2026 | 34.00 | 34.84 | 33.28 | 33.99 | 33.99 | -0.99% | 9,307,313 |
| Jan 5, 2026 | 34.00 | 34.91 | 33.40 | 34.33 | 34.33 | -0.69% | 11,252,690 |
| Dec 31, 2025 | 35.60 | 35.95 | 34.43 | 34.57 | 34.57 | -7.76% | 14,607,240 |
| Dec 30, 2025 | 34.27 | 39.10 | 33.92 | 37.48 | 37.48 | 4.99% | 20,340,390 |
| Dec 29, 2025 | 34.00 | 37.66 | 33.10 | 35.70 | 35.70 | 3.27% | 23,573,800 |
| Dec 26, 2025 | 28.90 | 34.57 | 28.81 | 34.57 | 34.57 | 19.99% | 14,391,050 |
| Dec 25, 2025 | 27.97 | 28.85 | 27.80 | 28.81 | 28.81 | 3.00% | 5,769,750 |
| Dec 24, 2025 | 26.65 | 28.19 | 26.64 | 27.97 | 27.97 | 3.82% | 5,152,800 |
| Dec 23, 2025 | 26.81 | 27.62 | 26.37 | 26.94 | 26.94 | 0.86% | 5,448,837 |
| Dec 22, 2025 | 25.50 | 27.22 | 25.50 | 26.71 | 26.71 | 4.66% | 6,081,613 |
| Dec 19, 2025 | 25.95 | 25.95 | 25.13 | 25.52 | 25.52 | 1.31% | 3,277,900 |
| Dec 18, 2025 | 25.78 | 26.00 | 25.16 | 25.19 | 25.19 | -0.43% | 4,798,500 |
| Dec 17, 2025 | 25.13 | 25.33 | 24.45 | 25.30 | 25.30 | 0.56% | 3,243,700 |
| Dec 16, 2025 | 26.60 | 26.60 | 24.93 | 25.16 | 25.16 | -4.48% | 4,673,100 |
| Dec 15, 2025 | 26.43 | 26.94 | 26.00 | 26.34 | 26.34 | -1.94% | 3,561,050 |
| Dec 12, 2025 | 26.34 | 27.72 | 25.80 | 26.86 | 26.86 | 1.02% | 5,756,450 |
| Dec 11, 2025 | 28.26 | 28.43 | 26.55 | 26.59 | 26.59 | -6.50% | 8,793,568 |
| Dec 10, 2025 | 29.50 | 29.82 | 28.33 | 28.44 | 28.44 | -4.63% | 10,239,620 |
| Dec 9, 2025 | 29.09 | 32.36 | 28.50 | 29.82 | 29.82 | 1.67% | 13,592,487 |
| Dec 8, 2025 | 28.44 | 29.49 | 28.12 | 29.33 | 29.33 | 1.28% | 11,585,900 |
| Dec 5, 2025 | 29.13 | 30.20 | 28.02 | 28.96 | 28.96 | -0.38% | 15,961,470 |
| Dec 4, 2025 | 28.41 | 32.80 | 27.90 | 29.07 | 29.07 | 5.71% | 20,852,827 |
| Dec 3, 2025 | 25.74 | 30.53 | 25.74 | 27.50 | 27.50 | 8.10% | 16,122,720 |
| Dec 2, 2025 | 24.51 | 25.51 | 24.12 | 25.44 | 25.44 | 3.54% | 3,803,105 |
| Dec 1, 2025 | 23.85 | 24.97 | 23.52 | 24.57 | 24.57 | 3.19% | 2,971,850 |
| Nov 28, 2025 | 23.47 | 23.90 | 23.12 | 23.81 | 23.81 | 1.97% | 1,918,561 |
| Nov 27, 2025 | 23.80 | 23.98 | 23.32 | 23.35 | 23.35 | -1.81% | 1,574,589 |
| Nov 26, 2025 | 23.70 | 24.03 | 23.58 | 23.78 | 23.78 | 0.63% | 2,242,670 |
| Nov 25, 2025 | 23.15 | 23.72 | 23.10 | 23.63 | 23.63 | 2.21% | 1,788,400 |
| Nov 24, 2025 | 23.20 | 23.65 | 22.87 | 23.12 | 23.12 | 1.00% | 2,060,650 |
| Nov 21, 2025 | 23.35 | 23.86 | 22.63 | 22.89 | 22.89 | -3.42% | 2,762,300 |
| Nov 20, 2025 | 23.95 | 24.20 | 23.58 | 23.70 | 23.70 | -1.04% | 2,212,037 |
| Nov 19, 2025 | 24.15 | 24.28 | 23.72 | 23.95 | 23.95 | -0.95% | 2,013,100 |
| Nov 18, 2025 | 25.06 | 25.06 | 24.01 | 24.18 | 24.18 | -3.70% | 3,783,100 |
| Nov 17, 2025 | 26.32 | 26.58 | 24.88 | 25.11 | 25.11 | -3.50% | 4,287,000 |
| Nov 14, 2025 | 25.18 | 27.23 | 25.18 | 26.02 | 26.02 | 1.56% | 7,163,926 |
| Nov 13, 2025 | 25.24 | 26.22 | 24.92 | 25.62 | 25.62 | 1.10% | 4,036,002 |
| Nov 12, 2025 | 24.73 | 25.93 | 24.33 | 25.34 | 25.34 | 2.26% | 3,971,680 |
| Nov 11, 2025 | 25.50 | 25.50 | 24.50 | 24.78 | 24.78 | -2.67% | 4,377,750 |
| Nov 10, 2025 | 26.78 | 27.29 | 25.01 | 25.46 | 25.46 | -4.00% | 7,698,600 |
| Nov 7, 2025 | 26.52 | 27.50 | 26.11 | 26.52 | 26.52 | 1.22% | 7,701,550 |
| Nov 6, 2025 | 26.58 | 27.02 | 25.80 | 26.20 | 26.20 | -0.64% | 7,097,863 |
| Nov 5, 2025 | 26.55 | 27.36 | 26.26 | 26.37 | 26.37 | -2.01% | 3,731,350 |
| Nov 4, 2025 | 27.17 | 27.47 | 26.57 | 26.91 | 26.91 | -1.54% | 4,265,650 |
| Nov 3, 2025 | 27.51 | 28.00 | 27.11 | 27.33 | 27.33 | -0.65% | 6,855,150 |
| Oct 31, 2025 | 24.90 | 28.38 | 24.82 | 27.51 | 27.51 | 10.39% | 13,719,040 |
| Oct 30, 2025 | 25.00 | 25.30 | 24.70 | 24.92 | 24.92 | -1.27% | 2,970,310 |
| Oct 29, 2025 | 25.00 | 25.69 | 24.51 | 25.24 | 25.24 | 0.84% | 3,867,450 |
| Oct 28, 2025 | 25.26 | 25.26 | 24.65 | 25.03 | 25.03 | - | 2,566,600 |
| Oct 27, 2025 | 24.80 | 25.27 | 24.80 | 25.03 | 25.03 | 0.89% | 2,710,000 |
| Oct 24, 2025 | 24.90 | 25.45 | 24.75 | 24.81 | 24.81 | -0.32% | 2,687,100 |
| Oct 23, 2025 | 25.50 | 25.50 | 24.60 | 24.89 | 24.89 | -1.46% | 2,556,350 |
| Oct 22, 2025 | 26.57 | 26.57 | 25.00 | 25.26 | 25.26 | -4.93% | 5,293,200 |
| Oct 21, 2025 | 25.55 | 26.80 | 25.18 | 26.57 | 26.57 | 4.03% | 6,666,403 |
| Oct 20, 2025 | 25.79 | 25.98 | 25.20 | 25.54 | 25.54 | 1.55% | 3,166,800 |
| Oct 17, 2025 | 24.75 | 25.90 | 24.64 | 25.15 | 25.15 | 1.04% | 4,904,868 |
| Oct 16, 2025 | 25.48 | 25.64 | 24.62 | 24.89 | 24.89 | -2.43% | 3,350,750 |
| Oct 15, 2025 | 25.34 | 25.97 | 25.00 | 25.51 | 25.51 | 1.35% | 4,539,687 |
| Oct 14, 2025 | 25.70 | 26.00 | 24.98 | 25.17 | 25.17 | 0.16% | 5,173,487 |
| Oct 13, 2025 | 22.10 | 25.65 | 22.03 | 25.13 | 25.13 | 3.84% | 8,881,500 |
| Oct 10, 2025 | 24.70 | 25.90 | 23.51 | 24.20 | 24.20 | 1.89% | 8,561,050 |
| Oct 9, 2025 | 24.00 | 24.00 | 23.40 | 23.75 | 23.65 | -0.50% | 3,681,774 |
| Sep 30, 2025 | 24.28 | 24.62 | 23.86 | 23.87 | 23.77 | -1.57% | 2,762,200 |