J.Pond Precision Technology Co., Ltd. (SHE:301326)
China
· Delayed Price · Currency is CNY 173.00
+13.33 (8.35%)
At close: Apr 29, 2026
SHE:301326 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 158.88 | 177.50 | 158.01 | 173.00 | 173.00 | 8.35% | 3,027,290 |
| Apr 28, 2026 | 160.22 | 162.82 | 157.00 | 159.67 | 159.67 | 0.66% | 1,690,837 |
| Apr 27, 2026 | 157.07 | 162.29 | 157.07 | 158.63 | 158.63 | -0.23% | 1,262,400 |
| Apr 24, 2026 | 157.73 | 162.00 | 153.21 | 159.00 | 159.00 | -0.04% | 1,600,200 |
| Apr 23, 2026 | 162.81 | 166.00 | 156.78 | 159.06 | 159.06 | -1.85% | 1,999,176 |
| Apr 22, 2026 | 159.80 | 166.86 | 159.03 | 162.05 | 162.05 | 1.37% | 2,093,600 |
| Apr 21, 2026 | 159.09 | 161.80 | 153.00 | 159.86 | 159.86 | -0.92% | 2,750,741 |
| Apr 20, 2026 | 175.14 | 191.91 | 159.32 | 161.35 | 161.35 | -2.61% | 3,691,692 |
| Apr 17, 2026 | 162.80 | 168.54 | 160.11 | 165.67 | 165.67 | 2.48% | 1,760,872 |
| Apr 16, 2026 | 160.00 | 163.11 | 157.00 | 161.66 | 161.66 | 1.55% | 1,542,654 |
| Apr 15, 2026 | 159.38 | 166.66 | 156.77 | 159.19 | 159.19 | 0.56% | 1,790,757 |
| Apr 14, 2026 | 152.62 | 160.00 | 152.62 | 158.30 | 158.30 | 3.78% | 1,734,001 |
| Apr 13, 2026 | 150.49 | 156.79 | 148.50 | 152.54 | 152.54 | 0.35% | 1,517,900 |
| Apr 10, 2026 | 150.22 | 153.90 | 150.22 | 152.01 | 152.01 | 1.19% | 1,507,862 |
| Apr 9, 2026 | 145.59 | 154.41 | 144.00 | 150.22 | 150.22 | 2.74% | 2,202,527 |
| Apr 8, 2026 | 142.00 | 147.10 | 136.99 | 146.21 | 146.21 | 8.38% | 1,931,473 |
| Apr 7, 2026 | 127.52 | 138.68 | 127.52 | 134.90 | 134.90 | 5.96% | 1,528,900 |
| Apr 3, 2026 | 131.00 | 131.00 | 126.04 | 127.31 | 127.31 | -1.36% | 931,954 |
| Apr 2, 2026 | 132.06 | 132.06 | 126.21 | 129.07 | 129.07 | -1.24% | 1,366,319 |
| Apr 1, 2026 | 123.00 | 130.98 | 123.00 | 130.69 | 130.69 | 9.66% | 1,936,775 |
| Mar 31, 2026 | 123.21 | 124.87 | 119.00 | 119.18 | 119.18 | -3.27% | 906,795 |
| Mar 30, 2026 | 123.49 | 125.50 | 120.72 | 123.21 | 123.21 | -1.43% | 881,600 |
| Mar 27, 2026 | 123.20 | 126.39 | 122.00 | 125.00 | 125.00 | -0.47% | 674,887 |
| Mar 26, 2026 | 126.97 | 130.49 | 124.28 | 125.59 | 125.59 | -1.09% | 1,113,822 |
| Mar 25, 2026 | 125.01 | 128.58 | 124.33 | 126.98 | 126.98 | 2.59% | 1,442,797 |
| Mar 24, 2026 | 120.30 | 123.77 | 119.22 | 123.77 | 123.77 | 5.57% | 1,535,900 |
| Mar 23, 2026 | 124.00 | 125.99 | 115.85 | 117.24 | 117.24 | -7.25% | 2,082,100 |
| Mar 20, 2026 | 135.00 | 136.81 | 126.00 | 126.40 | 126.40 | -5.20% | 1,400,327 |
| Mar 19, 2026 | 133.50 | 137.80 | 131.10 | 133.34 | 133.34 | -1.83% | 984,175 |
| Mar 18, 2026 | 136.00 | 137.35 | 133.50 | 135.83 | 135.83 | 0.94% | 1,332,553 |
| Mar 17, 2026 | 142.88 | 146.96 | 133.98 | 134.57 | 134.57 | -5.24% | 1,955,332 |
| Mar 16, 2026 | 140.11 | 142.01 | 133.98 | 142.01 | 142.01 | 0.96% | 1,788,152 |
| Mar 13, 2026 | 139.78 | 144.50 | 138.09 | 140.66 | 140.66 | 0.57% | 1,945,857 |
| Mar 12, 2026 | 154.00 | 154.10 | 139.53 | 139.86 | 139.86 | -10.06% | 3,742,863 |
| Mar 11, 2026 | 156.83 | 161.98 | 153.00 | 155.50 | 155.50 | -1.72% | 2,391,038 |
| Mar 10, 2026 | 152.11 | 163.00 | 152.10 | 158.22 | 158.22 | 7.56% | 3,325,197 |
| Mar 9, 2026 | 146.68 | 149.93 | 138.60 | 147.10 | 147.10 | -4.48% | 2,707,162 |
| Mar 6, 2026 | 145.81 | 160.49 | 145.81 | 154.00 | 154.00 | 4.64% | 2,714,086 |
| Mar 5, 2026 | 146.85 | 147.88 | 142.48 | 147.17 | 147.17 | 3.50% | 1,432,583 |
| Mar 4, 2026 | 135.63 | 145.44 | 135.60 | 142.20 | 142.20 | 3.04% | 1,657,364 |
| Mar 3, 2026 | 152.31 | 152.31 | 137.27 | 138.00 | 138.00 | -6.64% | 2,273,023 |
| Mar 2, 2026 | 143.83 | 154.50 | 143.03 | 147.82 | 147.82 | - | 2,150,810 |
| Feb 27, 2026 | 147.52 | 148.80 | 143.02 | 147.82 | 147.82 | -2.30% | 2,056,120 |
| Feb 26, 2026 | 142.60 | 152.50 | 142.26 | 151.30 | 151.30 | 6.35% | 2,571,641 |
| Feb 25, 2026 | 145.98 | 146.50 | 139.58 | 142.26 | 142.26 | -2.77% | 2,017,884 |
| Feb 24, 2026 | 150.23 | 150.90 | 139.30 | 146.32 | 146.32 | -1.80% | 3,039,687 |
| Feb 13, 2026 | 145.02 | 154.93 | 143.92 | 149.00 | 149.00 | 3.55% | 2,955,004 |
| Feb 12, 2026 | 139.35 | 148.86 | 136.00 | 143.89 | 143.89 | 5.02% | 2,910,610 |
| Feb 11, 2026 | 136.00 | 143.88 | 134.40 | 137.01 | 137.01 | 0.85% | 2,553,428 |
| Feb 10, 2026 | 132.70 | 136.59 | 130.50 | 135.85 | 135.85 | 2.41% | 2,114,360 |
| Feb 9, 2026 | 127.93 | 135.88 | 124.20 | 132.65 | 132.65 | 5.57% | 2,840,650 |
| Feb 6, 2026 | 125.26 | 130.80 | 122.70 | 125.65 | 125.65 | 1.18% | 2,082,500 |
| Feb 5, 2026 | 127.00 | 128.04 | 122.00 | 124.19 | 124.19 | -2.56% | 1,661,800 |
| Feb 4, 2026 | 131.62 | 133.00 | 123.69 | 127.45 | 127.45 | -1.83% | 2,853,455 |
| Feb 3, 2026 | 121.85 | 132.80 | 118.42 | 129.82 | 129.82 | 6.58% | 3,717,842 |
| Feb 2, 2026 | 121.99 | 129.00 | 119.30 | 121.80 | 121.80 | -1.10% | 2,851,704 |
| Jan 30, 2026 | 113.15 | 126.19 | 112.02 | 123.15 | 123.15 | 7.75% | 3,269,161 |
| Jan 29, 2026 | 119.28 | 119.99 | 113.02 | 114.29 | 114.29 | -5.44% | 2,715,116 |
| Jan 28, 2026 | 116.20 | 123.00 | 115.91 | 120.86 | 120.86 | 2.61% | 3,432,289 |
| Jan 27, 2026 | 106.09 | 125.00 | 106.09 | 117.79 | 117.79 | 6.79% | 4,193,005 |
| Jan 26, 2026 | 105.90 | 112.41 | 105.80 | 110.30 | 110.30 | 4.85% | 2,564,323 |
| Jan 23, 2026 | 104.50 | 106.00 | 103.06 | 105.20 | 105.20 | 0.41% | 1,120,856 |
| Jan 22, 2026 | 106.69 | 108.30 | 103.62 | 104.77 | 104.77 | -1.80% | 833,627 |
| Jan 21, 2026 | 102.51 | 108.02 | 102.02 | 106.69 | 106.69 | 3.08% | 1,363,951 |
| Jan 20, 2026 | 104.73 | 106.30 | 102.39 | 103.50 | 103.50 | -1.22% | 829,193 |
| Jan 19, 2026 | 106.12 | 107.37 | 103.00 | 104.78 | 104.78 | -0.70% | 850,400 |
| Jan 16, 2026 | 103.53 | 106.86 | 102.52 | 105.52 | 105.52 | 1.92% | 1,134,538 |
| Jan 15, 2026 | 103.18 | 105.09 | 102.27 | 103.53 | 103.53 | -0.55% | 821,900 |
| Jan 14, 2026 | 103.50 | 104.99 | 102.00 | 104.10 | 104.10 | 0.60% | 1,226,366 |
| Jan 13, 2026 | 107.21 | 108.38 | 103.00 | 103.48 | 103.48 | -4.42% | 1,500,966 |
| Jan 12, 2026 | 107.56 | 109.06 | 106.59 | 108.26 | 108.26 | -0.36% | 1,250,714 |
| Jan 9, 2026 | 110.04 | 110.04 | 107.40 | 108.65 | 108.65 | -1.26% | 1,307,205 |
| Jan 8, 2026 | 113.00 | 113.43 | 109.76 | 110.04 | 110.04 | -3.42% | 1,520,495 |
| Jan 7, 2026 | 116.10 | 118.70 | 112.18 | 113.94 | 113.94 | -2.49% | 1,755,413 |
| Jan 6, 2026 | 110.58 | 117.43 | 108.58 | 116.85 | 116.85 | 5.67% | 2,880,200 |
| Jan 5, 2026 | 109.12 | 112.43 | 108.40 | 110.58 | 110.58 | 1.30% | 1,370,788 |
| Dec 31, 2025 | 112.45 | 113.80 | 108.90 | 109.16 | 109.16 | -3.68% | 1,519,637 |
| Dec 30, 2025 | 112.78 | 117.20 | 110.88 | 113.33 | 113.33 | 0.49% | 2,599,401 |
| Dec 29, 2025 | 112.63 | 114.39 | 110.88 | 112.78 | 112.78 | -0.87% | 1,722,459 |
| Dec 26, 2025 | 117.00 | 117.64 | 112.80 | 113.77 | 113.77 | -3.02% | 2,187,995 |
| Dec 25, 2025 | 120.35 | 121.35 | 114.50 | 117.31 | 117.31 | -1.95% | 2,050,628 |
| Dec 24, 2025 | 119.91 | 122.00 | 116.88 | 119.64 | 119.64 | -0.20% | 2,442,884 |
| Dec 23, 2025 | 112.36 | 121.30 | 112.18 | 119.88 | 119.88 | 5.92% | 3,481,510 |
| Dec 22, 2025 | 111.50 | 115.90 | 111.01 | 113.18 | 113.18 | 4.51% | 2,805,872 |
| Dec 19, 2025 | 106.51 | 111.88 | 106.51 | 108.30 | 108.30 | 1.82% | 1,964,100 |
| Dec 18, 2025 | 105.66 | 110.40 | 105.06 | 106.36 | 106.36 | -0.75% | 1,996,196 |
| Dec 17, 2025 | 103.01 | 110.00 | 100.25 | 107.16 | 107.16 | 4.83% | 3,135,210 |
| Dec 16, 2025 | 99.70 | 103.80 | 98.66 | 102.22 | 102.22 | 1.44% | 1,288,000 |
| Dec 15, 2025 | 101.05 | 102.76 | 99.60 | 100.77 | 100.77 | -1.21% | 642,840 |
| Dec 12, 2025 | 100.71 | 102.88 | 99.26 | 102.00 | 102.00 | 1.28% | 744,096 |
| Dec 11, 2025 | 102.74 | 103.50 | 100.66 | 100.71 | 100.71 | -1.96% | 891,000 |
| Dec 10, 2025 | 104.74 | 105.50 | 101.99 | 102.72 | 102.72 | -2.43% | 1,501,616 |
| Dec 9, 2025 | 102.46 | 110.45 | 101.88 | 105.28 | 105.28 | 2.76% | 2,471,300 |
| Dec 8, 2025 | 101.29 | 103.88 | 100.29 | 102.45 | 102.45 | 1.15% | 1,063,296 |
| Dec 5, 2025 | 98.80 | 101.43 | 98.06 | 101.29 | 101.29 | 1.86% | 756,769 |
| Dec 4, 2025 | 100.85 | 101.50 | 97.01 | 99.44 | 99.44 | -1.15% | 1,600,357 |
| Dec 3, 2025 | 102.44 | 103.59 | 99.96 | 100.60 | 100.60 | -1.80% | 703,300 |
| Dec 2, 2025 | 102.83 | 103.72 | 101.23 | 102.44 | 102.44 | -0.35% | 688,073 |
| Dec 1, 2025 | 104.80 | 105.89 | 102.01 | 102.80 | 102.80 | -2.40% | 1,115,400 |
| Nov 28, 2025 | 105.46 | 107.50 | 103.77 | 105.33 | 105.33 | 0.99% | 886,239 |