Shenzhen Jame Technology Corp., Ltd. (SHE:300868)
China
· Delayed Price · Currency is CNY 39.45
-0.17 (-0.43%)
Mar 11, 2026, 9:35 AM CST
SHE:300868 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.44 | 40.89 | 38.10 | 39.62 | 39.62 | 1.75% | 4,631,900 |
| Mar 9, 2026 | 38.97 | 39.45 | 37.10 | 38.94 | 38.94 | -2.65% | 5,851,300 |
| Mar 6, 2026 | 35.89 | 40.50 | 35.76 | 40.00 | 40.00 | 10.50% | 8,022,632 |
| Mar 5, 2026 | 35.78 | 36.99 | 35.44 | 36.20 | 36.20 | 2.75% | 5,623,014 |
| Mar 4, 2026 | 32.29 | 35.26 | 31.61 | 35.23 | 35.23 | 8.57% | 3,615,952 |
| Mar 3, 2026 | 34.88 | 35.33 | 32.20 | 32.45 | 32.45 | -6.97% | 3,329,600 |
| Mar 2, 2026 | 33.33 | 35.58 | 33.33 | 34.88 | 34.88 | 1.69% | 5,252,100 |
| Feb 27, 2026 | 32.51 | 34.49 | 32.38 | 34.30 | 34.30 | 4.89% | 2,835,931 |
| Feb 26, 2026 | 32.70 | 33.10 | 32.31 | 32.70 | 32.70 | 0.43% | 1,258,300 |
| Feb 25, 2026 | 32.81 | 33.93 | 32.50 | 32.56 | 32.56 | -0.46% | 1,630,400 |
| Feb 24, 2026 | 33.00 | 33.00 | 31.67 | 32.71 | 32.71 | 2.22% | 1,482,400 |
| Feb 13, 2026 | 31.01 | 32.88 | 30.82 | 32.00 | 32.00 | 3.39% | 2,251,174 |
| Feb 12, 2026 | 30.95 | 31.18 | 30.58 | 30.95 | 30.95 | - | 1,418,100 |
| Feb 11, 2026 | 31.70 | 31.84 | 30.90 | 30.95 | 30.95 | -1.75% | 1,448,600 |
| Feb 10, 2026 | 33.19 | 33.19 | 31.50 | 31.50 | 31.50 | -5.12% | 1,649,400 |
| Feb 9, 2026 | 32.17 | 33.87 | 31.60 | 33.20 | 33.20 | 4.80% | 2,290,072 |
| Feb 6, 2026 | 31.87 | 32.86 | 31.44 | 31.68 | 31.68 | -0.60% | 1,603,500 |
| Feb 5, 2026 | 31.80 | 32.67 | 31.32 | 31.87 | 31.87 | -0.28% | 1,296,400 |
| Feb 4, 2026 | 31.40 | 32.07 | 31.13 | 31.96 | 31.96 | 1.52% | 1,537,200 |
| Feb 3, 2026 | 31.88 | 32.29 | 31.34 | 31.48 | 31.48 | 0.41% | 1,658,700 |
| Feb 2, 2026 | 32.36 | 32.66 | 31.28 | 31.35 | 31.35 | -3.12% | 2,528,860 |
| Jan 30, 2026 | 33.41 | 33.82 | 32.01 | 32.36 | 32.36 | -2.91% | 3,832,900 |
| Jan 29, 2026 | 34.08 | 34.76 | 33.05 | 33.33 | 33.33 | -2.11% | 3,854,573 |
| Jan 28, 2026 | 35.79 | 35.79 | 33.95 | 34.05 | 34.05 | -4.70% | 3,661,450 |
| Jan 27, 2026 | 34.37 | 36.00 | 33.31 | 35.73 | 35.73 | 3.99% | 6,729,600 |
| Jan 26, 2026 | 34.31 | 34.50 | 32.72 | 34.36 | 34.36 | -0.55% | 3,395,000 |
| Jan 23, 2026 | 35.28 | 35.35 | 34.35 | 34.55 | 34.55 | -1.48% | 1,350,640 |
| Jan 22, 2026 | 35.00 | 35.30 | 34.17 | 35.07 | 35.07 | 2.04% | 2,338,800 |
| Jan 21, 2026 | 34.37 | 34.61 | 33.66 | 34.37 | 34.37 | 0.03% | 2,204,740 |
| Jan 20, 2026 | 35.55 | 35.68 | 34.10 | 34.36 | 34.36 | -2.16% | 2,395,300 |
| Jan 19, 2026 | 35.58 | 36.00 | 34.44 | 35.12 | 35.12 | -1.65% | 2,301,232 |
| Jan 16, 2026 | 34.98 | 36.00 | 34.70 | 35.71 | 35.71 | 2.09% | 2,509,508 |
| Jan 15, 2026 | 35.01 | 35.59 | 34.35 | 34.98 | 34.98 | -0.06% | 1,819,496 |
| Jan 14, 2026 | 34.95 | 36.00 | 34.16 | 35.00 | 35.00 | 0.14% | 3,123,300 |
| Jan 13, 2026 | 35.03 | 36.50 | 34.60 | 34.95 | 34.95 | -0.29% | 3,704,823 |
| Jan 12, 2026 | 34.94 | 35.34 | 34.00 | 35.05 | 35.05 | 0.34% | 3,935,532 |
| Jan 9, 2026 | 34.70 | 35.08 | 34.20 | 34.93 | 34.93 | 1.22% | 2,864,964 |
| Jan 8, 2026 | 32.83 | 35.11 | 32.54 | 34.51 | 34.51 | 5.21% | 4,822,143 |
| Jan 7, 2026 | 31.66 | 33.10 | 31.66 | 32.80 | 32.80 | 2.98% | 2,950,537 |
| Jan 6, 2026 | 31.78 | 32.24 | 31.33 | 31.85 | 31.85 | 0.44% | 2,673,200 |
| Jan 5, 2026 | 32.03 | 32.05 | 31.40 | 31.71 | 31.71 | 0.03% | 2,180,600 |
| Dec 31, 2025 | 31.29 | 31.99 | 30.82 | 31.70 | 31.70 | 2.26% | 2,526,596 |
| Dec 30, 2025 | 30.20 | 31.80 | 30.02 | 31.00 | 31.00 | 1.94% | 3,648,400 |
| Dec 29, 2025 | 29.55 | 30.41 | 29.42 | 30.41 | 30.41 | 2.74% | 2,279,800 |
| Dec 26, 2025 | 30.20 | 30.20 | 29.36 | 29.60 | 29.60 | -1.56% | 1,622,937 |
| Dec 25, 2025 | 29.58 | 30.45 | 29.58 | 30.07 | 30.07 | 0.91% | 1,887,835 |
| Dec 24, 2025 | 29.65 | 29.96 | 29.23 | 29.80 | 29.80 | 0.27% | 1,898,098 |
| Dec 23, 2025 | 28.62 | 30.26 | 28.30 | 29.72 | 29.72 | 4.35% | 3,268,496 |
| Dec 22, 2025 | 29.99 | 30.00 | 28.30 | 28.48 | 28.48 | -3.91% | 2,506,900 |
| Dec 19, 2025 | 29.13 | 29.87 | 28.52 | 29.64 | 29.64 | 2.92% | 2,921,716 |
| Dec 18, 2025 | 27.80 | 29.95 | 27.61 | 28.80 | 28.80 | 3.41% | 4,196,434 |
| Dec 17, 2025 | 27.40 | 28.19 | 26.96 | 27.85 | 27.85 | 1.68% | 1,572,734 |
| Dec 16, 2025 | 26.96 | 27.60 | 26.50 | 27.39 | 27.39 | 1.59% | 1,290,173 |
| Dec 15, 2025 | 27.00 | 27.33 | 26.65 | 26.96 | 26.96 | -0.44% | 964,034 |
| Dec 12, 2025 | 26.73 | 27.87 | 26.41 | 27.08 | 27.08 | 1.73% | 1,994,500 |
| Dec 11, 2025 | 26.95 | 27.66 | 26.62 | 26.62 | 26.62 | -1.19% | 1,491,800 |
| Dec 10, 2025 | 27.51 | 27.66 | 26.83 | 26.94 | 26.94 | -2.04% | 1,504,200 |
| Dec 9, 2025 | 28.12 | 28.49 | 27.39 | 27.50 | 27.50 | -2.14% | 1,156,600 |
| Dec 8, 2025 | 27.54 | 28.22 | 27.14 | 28.10 | 28.10 | 2.03% | 2,090,276 |
| Dec 5, 2025 | 27.28 | 27.60 | 26.80 | 27.54 | 27.54 | 0.95% | 1,570,400 |
| Dec 4, 2025 | 27.50 | 27.96 | 27.28 | 27.28 | 27.28 | -1.73% | 3,158,012 |
| Dec 3, 2025 | 28.00 | 28.35 | 26.14 | 27.76 | 27.76 | -3.34% | 6,541,238 |
| Dec 2, 2025 | 29.40 | 29.70 | 28.42 | 28.72 | 28.72 | -3.07% | 3,349,234 |
| Dec 1, 2025 | 29.01 | 30.15 | 28.62 | 29.63 | 29.63 | 2.99% | 3,434,876 |
| Nov 28, 2025 | 27.70 | 28.90 | 27.53 | 28.77 | 28.77 | 3.86% | 2,711,431 |
| Nov 27, 2025 | 28.20 | 28.48 | 27.54 | 27.70 | 27.70 | -0.89% | 1,809,431 |
| Nov 26, 2025 | 27.75 | 28.18 | 27.63 | 27.95 | 27.95 | 0.72% | 1,241,500 |
| Nov 25, 2025 | 27.76 | 27.98 | 27.34 | 27.75 | 27.75 | 1.76% | 1,124,039 |
| Nov 24, 2025 | 27.30 | 27.59 | 26.85 | 27.27 | 27.27 | 0.93% | 1,158,939 |
| Nov 21, 2025 | 27.90 | 27.90 | 26.82 | 27.02 | 27.02 | -3.95% | 1,608,239 |
| Nov 20, 2025 | 28.84 | 28.84 | 28.05 | 28.13 | 28.13 | -1.09% | 1,283,000 |
| Nov 19, 2025 | 29.16 | 29.22 | 28.28 | 28.44 | 28.44 | -2.37% | 1,484,400 |
| Nov 18, 2025 | 28.87 | 30.37 | 28.70 | 29.13 | 29.13 | 0.73% | 2,099,896 |
| Nov 17, 2025 | 29.33 | 29.54 | 28.78 | 28.92 | 28.92 | -1.03% | 1,724,100 |
| Nov 14, 2025 | 30.19 | 30.25 | 29.21 | 29.22 | 29.22 | -2.27% | 2,054,200 |
| Nov 13, 2025 | 28.87 | 31.55 | 28.76 | 29.90 | 29.90 | 3.82% | 4,992,449 |
| Nov 12, 2025 | 28.99 | 29.27 | 28.71 | 28.80 | 28.80 | -0.89% | 1,312,700 |
| Nov 11, 2025 | 29.12 | 29.40 | 28.91 | 29.06 | 29.06 | -0.27% | 925,200 |
| Nov 10, 2025 | 29.00 | 29.58 | 28.97 | 29.14 | 29.14 | 0.52% | 1,150,400 |
| Nov 7, 2025 | 29.22 | 29.38 | 28.81 | 28.99 | 28.99 | -1.56% | 1,122,100 |
| Nov 6, 2025 | 29.69 | 29.69 | 28.83 | 29.45 | 29.45 | -0.34% | 1,551,752 |
| Nov 5, 2025 | 29.38 | 29.66 | 28.81 | 29.55 | 29.55 | 0.17% | 1,193,600 |
| Nov 4, 2025 | 30.05 | 30.20 | 29.25 | 29.50 | 29.50 | -1.37% | 1,230,200 |
| Nov 3, 2025 | 29.98 | 30.02 | 29.60 | 29.91 | 29.91 | -0.30% | 1,470,696 |
| Oct 31, 2025 | 29.44 | 30.39 | 29.20 | 30.00 | 30.00 | 1.59% | 1,507,400 |
| Oct 30, 2025 | 29.55 | 30.37 | 29.44 | 29.53 | 29.53 | -0.54% | 1,462,100 |
| Oct 29, 2025 | 29.97 | 30.02 | 29.40 | 29.69 | 29.69 | -0.40% | 1,285,100 |
| Oct 28, 2025 | 29.21 | 29.89 | 28.92 | 29.81 | 29.81 | 2.02% | 1,769,404 |
| Oct 27, 2025 | 28.70 | 29.28 | 28.47 | 29.22 | 29.22 | 2.49% | 1,822,440 |
| Oct 24, 2025 | 28.12 | 28.60 | 28.05 | 28.51 | 28.51 | 1.35% | 1,308,012 |
| Oct 23, 2025 | 28.12 | 28.35 | 27.68 | 28.13 | 28.13 | 0.50% | 858,500 |
| Oct 22, 2025 | 28.18 | 28.49 | 27.90 | 27.99 | 27.99 | -0.74% | 1,153,321 |
| Oct 21, 2025 | 27.33 | 28.21 | 27.19 | 28.20 | 28.20 | 3.45% | 2,000,521 |
| Oct 20, 2025 | 27.33 | 27.50 | 26.90 | 27.26 | 27.26 | 1.53% | 1,146,876 |
| Oct 17, 2025 | 27.40 | 27.40 | 26.85 | 26.85 | 26.85 | -0.89% | 1,360,300 |
| Oct 16, 2025 | 28.25 | 28.25 | 26.96 | 27.09 | 27.09 | -4.11% | 2,376,300 |
| Oct 15, 2025 | 28.19 | 28.43 | 27.85 | 28.25 | 28.25 | 0.71% | 925,200 |
| Oct 14, 2025 | 28.96 | 29.06 | 27.89 | 28.05 | 28.05 | -2.16% | 1,447,095 |
| Oct 13, 2025 | 28.40 | 28.91 | 26.80 | 28.67 | 28.67 | -1.88% | 1,849,372 |
| Oct 10, 2025 | 29.50 | 29.71 | 29.05 | 29.22 | 29.22 | -1.05% | 1,552,300 |