Xiamen Jiarong Technology Corp.,Ltd. (SHE:301148)
China
· Delayed Price · Currency is CNY 69.21
+1.43 (2.11%)
At close: Apr 29, 2026
SHE:301148 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.60 | 71.94 | 67.25 | 67.78 | 67.78 | -3.99% | 3,449,172 |
| Apr 27, 2026 | 71.43 | 72.00 | 67.67 | 70.60 | 70.60 | 0.89% | 3,760,993 |
| Apr 24, 2026 | 67.09 | 71.55 | 65.00 | 69.98 | 69.98 | 0.40% | 4,411,864 |
| Apr 23, 2026 | 66.50 | 70.60 | 65.80 | 69.70 | 69.70 | 5.61% | 4,381,643 |
| Apr 22, 2026 | 63.94 | 66.50 | 62.50 | 66.00 | 66.00 | 2.80% | 3,603,569 |
| Apr 21, 2026 | 68.14 | 68.64 | 62.83 | 64.20 | 64.20 | -6.00% | 4,755,635 |
| Apr 20, 2026 | 63.96 | 68.88 | 63.43 | 68.30 | 68.30 | 6.25% | 6,522,711 |
| Apr 17, 2026 | 62.00 | 67.88 | 60.23 | 64.28 | 64.28 | 6.72% | 9,391,146 |
| Apr 16, 2026 | 50.19 | 60.23 | 50.19 | 60.23 | 60.23 | 20.00% | 8,814,639 |
| Apr 15, 2026 | 50.91 | 51.33 | 49.90 | 50.19 | 50.19 | -0.10% | 881,163 |
| Apr 14, 2026 | 50.99 | 51.46 | 49.70 | 50.24 | 50.24 | -0.97% | 1,303,330 |
| Apr 13, 2026 | 51.66 | 53.76 | 50.51 | 50.73 | 50.73 | -1.76% | 1,790,300 |
| Apr 10, 2026 | 52.36 | 53.00 | 51.01 | 51.64 | 51.64 | -0.88% | 1,466,600 |
| Apr 9, 2026 | 50.50 | 52.97 | 50.01 | 52.10 | 52.10 | 1.34% | 1,523,621 |
| Apr 8, 2026 | 49.77 | 51.50 | 49.77 | 51.41 | 51.41 | 4.13% | 1,347,604 |
| Apr 7, 2026 | 49.38 | 50.20 | 48.95 | 49.37 | 49.37 | -0.30% | 1,022,287 |
| Apr 3, 2026 | 50.19 | 50.40 | 49.20 | 49.52 | 49.52 | -0.84% | 795,200 |
| Apr 2, 2026 | 50.02 | 50.57 | 49.41 | 49.94 | 49.94 | -0.81% | 746,600 |
| Apr 1, 2026 | 49.43 | 51.18 | 49.43 | 50.35 | 50.35 | 2.50% | 1,053,800 |
| Mar 31, 2026 | 49.93 | 50.52 | 49.11 | 49.12 | 49.12 | -1.72% | 716,500 |
| Mar 30, 2026 | 49.00 | 50.70 | 49.00 | 49.98 | 49.98 | 0.97% | 990,700 |
| Mar 27, 2026 | 49.10 | 49.74 | 48.80 | 49.50 | 49.50 | 0.18% | 628,908 |
| Mar 26, 2026 | 50.48 | 50.73 | 49.00 | 49.41 | 49.41 | -2.12% | 812,508 |
| Mar 25, 2026 | 49.75 | 50.93 | 49.75 | 50.48 | 50.48 | 1.98% | 1,023,508 |
| Mar 24, 2026 | 48.48 | 49.59 | 47.29 | 49.50 | 49.50 | 4.92% | 1,365,979 |
| Mar 23, 2026 | 49.56 | 50.27 | 47.02 | 47.18 | 47.18 | -6.48% | 1,929,279 |
| Mar 20, 2026 | 49.56 | 52.32 | 49.36 | 50.45 | 50.45 | 3.13% | 2,088,000 |
| Mar 19, 2026 | 50.05 | 50.44 | 48.52 | 48.92 | 48.92 | -3.13% | 1,414,773 |
| Mar 18, 2026 | 50.10 | 50.79 | 49.50 | 50.50 | 50.50 | 0.80% | 1,217,600 |
| Mar 17, 2026 | 52.36 | 52.44 | 49.60 | 50.10 | 50.10 | -3.84% | 2,537,473 |
| Mar 16, 2026 | 52.76 | 53.00 | 50.92 | 52.10 | 52.10 | -0.76% | 1,761,700 |
| Mar 13, 2026 | 53.39 | 53.99 | 52.40 | 52.50 | 52.50 | -1.67% | 1,497,700 |
| Mar 12, 2026 | 56.19 | 56.19 | 53.26 | 53.39 | 53.39 | -4.52% | 2,489,100 |
| Mar 11, 2026 | 56.58 | 57.18 | 55.62 | 55.92 | 55.92 | -0.67% | 2,199,200 |
| Mar 10, 2026 | 54.89 | 56.83 | 54.21 | 56.30 | 56.30 | 4.39% | 2,170,226 |
| Mar 9, 2026 | 54.85 | 55.80 | 53.20 | 53.93 | 53.93 | -3.18% | 1,922,008 |
| Mar 6, 2026 | 54.36 | 56.02 | 54.20 | 55.70 | 55.70 | 1.44% | 1,930,909 |
| Mar 5, 2026 | 53.24 | 56.62 | 53.00 | 54.91 | 54.91 | 4.43% | 2,156,408 |
| Mar 4, 2026 | 51.10 | 53.30 | 50.72 | 52.58 | 52.58 | 1.31% | 1,620,642 |
| Mar 3, 2026 | 54.14 | 54.62 | 51.82 | 51.90 | 51.90 | -3.67% | 1,749,400 |
| Mar 2, 2026 | 54.86 | 55.56 | 53.43 | 53.88 | 53.88 | -2.18% | 2,116,908 |
| Feb 27, 2026 | 54.62 | 55.61 | 53.90 | 55.08 | 55.08 | 1.21% | 1,931,500 |
| Feb 26, 2026 | 54.48 | 54.78 | 52.29 | 54.42 | 54.42 | 0.09% | 2,460,611 |
| Feb 25, 2026 | 54.05 | 54.69 | 53.33 | 54.37 | 54.37 | 1.34% | 1,613,479 |
| Feb 24, 2026 | 52.92 | 54.49 | 52.50 | 53.65 | 53.65 | 1.78% | 1,757,662 |
| Feb 13, 2026 | 51.50 | 53.37 | 51.20 | 52.71 | 52.71 | 2.35% | 1,950,065 |
| Feb 12, 2026 | 52.09 | 52.57 | 51.30 | 51.50 | 51.50 | -1.36% | 1,136,301 |
| Feb 11, 2026 | 51.98 | 52.74 | 51.42 | 52.21 | 52.21 | 0.46% | 925,100 |
| Feb 10, 2026 | 52.30 | 52.55 | 51.29 | 51.97 | 51.97 | 0.17% | 1,098,055 |
| Feb 9, 2026 | 51.80 | 52.30 | 50.84 | 51.88 | 51.88 | 1.27% | 1,348,700 |
| Feb 6, 2026 | 52.19 | 52.19 | 50.44 | 51.23 | 51.23 | -0.99% | 1,290,621 |
| Feb 5, 2026 | 51.50 | 53.01 | 43.00 | 51.74 | 51.74 | 0.64% | 2,108,400 |
| Feb 4, 2026 | 52.25 | 53.25 | 51.38 | 51.41 | 51.41 | -1.51% | 1,538,731 |
| Feb 3, 2026 | 52.78 | 53.77 | 51.80 | 52.20 | 52.20 | -0.61% | 1,692,598 |
| Feb 2, 2026 | 53.04 | 56.55 | 52.42 | 52.52 | 52.52 | -0.55% | 3,105,129 |
| Jan 30, 2026 | 52.64 | 53.95 | 51.60 | 52.81 | 52.81 | 1.50% | 1,634,830 |
| Jan 29, 2026 | 54.10 | 54.10 | 51.53 | 52.03 | 52.03 | -4.11% | 2,616,090 |
| Jan 28, 2026 | 54.90 | 56.31 | 53.66 | 54.26 | 54.26 | -0.84% | 3,283,100 |
| Jan 27, 2026 | 53.99 | 55.80 | 52.01 | 54.72 | 54.72 | 2.13% | 4,290,100 |
| Jan 26, 2026 | 52.66 | 54.40 | 52.66 | 53.58 | 53.58 | 1.73% | 2,537,463 |
| Jan 23, 2026 | 53.78 | 54.11 | 52.32 | 52.67 | 52.67 | -1.55% | 2,100,129 |
| Jan 22, 2026 | 54.00 | 54.74 | 53.29 | 53.50 | 53.50 | -1.02% | 1,432,800 |
| Jan 21, 2026 | 50.95 | 54.59 | 50.88 | 54.05 | 54.05 | 4.65% | 2,879,410 |
| Jan 20, 2026 | 53.80 | 53.80 | 51.01 | 51.65 | 51.65 | -4.25% | 2,364,699 |
| Jan 19, 2026 | 52.75 | 55.80 | 52.00 | 53.94 | 53.94 | 2.26% | 3,121,200 |
| Jan 16, 2026 | 54.43 | 55.97 | 52.33 | 52.75 | 52.75 | -4.09% | 3,715,315 |
| Jan 15, 2026 | 57.31 | 57.71 | 54.00 | 55.00 | 55.00 | -4.35% | 4,557,595 |
| Jan 14, 2026 | 59.00 | 61.68 | 55.79 | 57.50 | 57.50 | -2.39% | 5,197,991 |
| Jan 13, 2026 | 57.20 | 60.38 | 55.55 | 58.91 | 58.91 | 1.97% | 6,576,784 |
| Jan 12, 2026 | 55.59 | 58.73 | 53.60 | 57.77 | 57.77 | 3.90% | 7,212,654 |
| Jan 9, 2026 | 50.79 | 58.00 | 49.70 | 55.60 | 55.60 | 7.86% | 8,774,783 |
| Jan 8, 2026 | 49.24 | 55.00 | 49.19 | 51.55 | 51.55 | 5.64% | 7,253,139 |
| Jan 7, 2026 | 48.28 | 50.88 | 47.55 | 48.80 | 48.80 | 1.92% | 4,667,485 |
| Jan 6, 2026 | 47.78 | 49.57 | 47.08 | 47.88 | 47.88 | 0.57% | 3,524,906 |
| Jan 5, 2026 | 47.43 | 48.05 | 46.63 | 47.61 | 47.61 | 0.13% | 2,552,762 |
| Dec 31, 2025 | 46.28 | 47.85 | 46.28 | 47.55 | 47.55 | 0.93% | 2,081,200 |
| Dec 30, 2025 | 45.72 | 48.39 | 44.97 | 47.11 | 47.11 | 2.79% | 2,846,868 |
| Dec 29, 2025 | 46.32 | 46.65 | 45.39 | 45.83 | 45.83 | -0.93% | 2,792,900 |
| Dec 26, 2025 | 46.44 | 47.03 | 45.60 | 46.26 | 46.26 | -0.71% | 3,211,200 |
| Dec 25, 2025 | 47.61 | 48.83 | 46.00 | 46.59 | 46.59 | -3.26% | 4,063,602 |
| Dec 24, 2025 | 46.79 | 49.30 | 46.79 | 48.16 | 48.16 | 2.01% | 4,258,866 |
| Dec 23, 2025 | 47.23 | 48.20 | 46.10 | 47.21 | 47.21 | -0.63% | 4,182,472 |
| Dec 22, 2025 | 45.31 | 47.86 | 45.31 | 47.51 | 47.51 | 1.15% | 4,852,530 |
| Dec 19, 2025 | 45.18 | 47.40 | 44.30 | 46.97 | 46.97 | 6.05% | 6,625,259 |
| Dec 18, 2025 | 44.16 | 45.12 | 43.90 | 44.29 | 44.29 | -0.45% | 2,605,635 |
| Dec 17, 2025 | 44.15 | 45.67 | 43.80 | 44.49 | 44.49 | -0.22% | 2,761,427 |
| Dec 16, 2025 | 46.28 | 46.30 | 44.11 | 44.59 | 44.59 | -3.65% | 3,247,941 |
| Dec 15, 2025 | 47.48 | 48.23 | 46.10 | 46.28 | 46.28 | -4.04% | 4,683,173 |
| Dec 12, 2025 | 48.77 | 49.99 | 47.00 | 48.23 | 48.23 | -2.09% | 6,059,926 |
| Dec 11, 2025 | 50.60 | 50.94 | 49.10 | 49.26 | 49.26 | -3.03% | 5,641,804 |
| Dec 10, 2025 | 52.20 | 53.59 | 50.30 | 50.80 | 50.80 | -3.03% | 7,113,327 |
| Dec 9, 2025 | 55.78 | 55.78 | 51.50 | 52.39 | 52.39 | -7.18% | 9,070,113 |
| Dec 8, 2025 | 55.00 | 56.66 | 52.18 | 56.44 | 56.44 | 2.21% | 11,456,480 |
| Dec 5, 2025 | 53.00 | 60.47 | 52.89 | 55.22 | 55.22 | -0.41% | 11,748,050 |
| Dec 4, 2025 | 48.90 | 59.56 | 48.11 | 55.45 | 55.45 | 8.30% | 13,128,204 |
| Dec 3, 2025 | 52.03 | 56.25 | 48.99 | 51.20 | 51.20 | 7.63% | 15,409,931 |
| Dec 2, 2025 | 47.57 | 47.57 | 42.97 | 47.57 | 47.57 | 20.01% | 10,639,530 |
| Dec 1, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | 20.01% | 961,445 |
| Nov 14, 2025 | 32.67 | 33.27 | 32.10 | 33.03 | 33.03 | 1.69% | 986,900 |
| Nov 13, 2025 | 33.60 | 33.60 | 32.13 | 32.48 | 32.48 | -2.26% | 1,294,400 |