Shenzhen Jdd Tech New Material Co., Ltd (SHE:301538)
China
· Delayed Price · Currency is CNY 74.10
-1.40 (-1.85%)
Apr 29, 2026, 3:04 PM CST
SHE:301538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.11 | 75.95 | 73.75 | 74.10 | 74.10 | -1.85% | 956,996 |
| Apr 28, 2026 | 77.47 | 77.47 | 74.35 | 75.50 | 75.50 | -2.57% | 944,445 |
| Apr 27, 2026 | 76.17 | 78.13 | 75.57 | 77.49 | 77.49 | 1.29% | 1,077,609 |
| Apr 24, 2026 | 76.64 | 77.47 | 74.62 | 76.50 | 76.50 | -3.59% | 2,345,000 |
| Apr 23, 2026 | 83.19 | 83.20 | 78.51 | 79.35 | 79.35 | -4.94% | 1,887,200 |
| Apr 22, 2026 | 83.54 | 83.74 | 82.00 | 83.47 | 83.47 | -0.10% | 769,104 |
| Apr 21, 2026 | 84.00 | 84.40 | 82.50 | 83.55 | 83.55 | -1.21% | 986,595 |
| Apr 20, 2026 | 84.40 | 84.75 | 82.00 | 84.57 | 84.57 | -0.21% | 1,985,190 |
| Apr 17, 2026 | 82.50 | 88.37 | 82.24 | 84.75 | 84.75 | 4.24% | 2,458,304 |
| Apr 16, 2026 | 80.50 | 81.36 | 79.43 | 81.30 | 81.30 | 1.62% | 785,786 |
| Apr 15, 2026 | 80.35 | 82.30 | 79.68 | 80.00 | 80.00 | 0.40% | 1,078,777 |
| Apr 14, 2026 | 80.24 | 81.27 | 79.19 | 79.68 | 79.68 | -0.25% | 837,795 |
| Apr 13, 2026 | 81.60 | 81.60 | 79.26 | 79.88 | 79.88 | -2.18% | 1,138,230 |
| Apr 10, 2026 | 79.91 | 82.60 | 79.90 | 81.66 | 81.66 | 2.59% | 1,511,100 |
| Apr 9, 2026 | 80.81 | 81.98 | 79.36 | 79.60 | 79.60 | -2.43% | 834,444 |
| Apr 8, 2026 | 79.37 | 81.79 | 79.24 | 81.58 | 81.58 | 3.41% | 1,067,086 |
| Apr 7, 2026 | 76.27 | 79.45 | 75.60 | 78.89 | 78.89 | 3.12% | 1,141,000 |
| Apr 3, 2026 | 75.61 | 76.88 | 74.66 | 76.50 | 76.50 | 2.05% | 828,417 |
| Apr 2, 2026 | 76.99 | 77.77 | 74.50 | 74.96 | 74.96 | -2.43% | 683,456 |
| Apr 1, 2026 | 76.17 | 77.66 | 75.70 | 76.83 | 76.83 | 2.17% | 978,900 |
| Mar 31, 2026 | 78.00 | 78.00 | 74.84 | 75.20 | 75.20 | -2.36% | 1,072,060 |
| Mar 30, 2026 | 77.46 | 78.17 | 76.28 | 77.02 | 77.02 | -1.72% | 840,222 |
| Mar 27, 2026 | 78.40 | 79.95 | 77.21 | 78.37 | 78.37 | -0.01% | 986,788 |
| Mar 26, 2026 | 75.01 | 80.17 | 75.01 | 78.38 | 78.38 | 3.87% | 1,295,780 |
| Mar 25, 2026 | 73.40 | 76.68 | 72.48 | 75.46 | 75.46 | 3.67% | 1,075,148 |
| Mar 24, 2026 | 71.15 | 72.95 | 69.58 | 72.79 | 72.79 | 4.15% | 992,960 |
| Mar 23, 2026 | 74.00 | 74.00 | 69.26 | 69.89 | 69.89 | -6.83% | 1,375,088 |
| Mar 20, 2026 | 76.76 | 78.93 | 75.00 | 75.01 | 75.01 | -0.71% | 1,090,520 |
| Mar 19, 2026 | 78.93 | 79.05 | 75.18 | 75.55 | 75.55 | -4.80% | 838,398 |
| Mar 18, 2026 | 77.80 | 79.46 | 77.51 | 79.36 | 79.36 | 2.14% | 541,220 |
| Mar 17, 2026 | 81.29 | 82.04 | 77.25 | 77.70 | 77.70 | -4.23% | 926,824 |
| Mar 16, 2026 | 83.43 | 83.78 | 80.12 | 81.13 | 81.13 | -2.84% | 723,156 |
| Mar 13, 2026 | 84.06 | 85.50 | 83.35 | 83.50 | 83.50 | -0.69% | 625,860 |
| Mar 12, 2026 | 86.17 | 86.66 | 84.00 | 84.08 | 84.08 | -2.46% | 829,320 |
| Mar 11, 2026 | 85.50 | 88.64 | 85.50 | 86.20 | 86.20 | 0.88% | 1,600,460 |
| Mar 10, 2026 | 80.60 | 85.80 | 80.60 | 85.45 | 85.45 | 7.25% | 1,438,948 |
| Mar 9, 2026 | 78.87 | 80.36 | 76.16 | 79.67 | 79.67 | -0.41% | 1,225,970 |
| Mar 6, 2026 | 79.49 | 80.99 | 79.03 | 80.00 | 80.00 | 0.68% | 749,211 |
| Mar 5, 2026 | 79.01 | 81.88 | 78.98 | 79.46 | 79.46 | 2.66% | 1,287,420 |
| Mar 4, 2026 | 77.51 | 79.66 | 77.30 | 77.40 | 77.40 | -1.25% | 869,760 |
| Mar 3, 2026 | 83.50 | 84.85 | 78.38 | 78.38 | 78.38 | -5.37% | 1,293,454 |
| Mar 2, 2026 | 82.51 | 84.86 | 82.20 | 82.83 | 82.83 | -1.95% | 1,427,464 |
| Feb 27, 2026 | 85.80 | 86.25 | 84.48 | 84.48 | 84.48 | -2.11% | 920,728 |
| Feb 26, 2026 | 85.50 | 86.62 | 84.20 | 86.30 | 86.30 | 1.23% | 1,010,920 |
| Feb 25, 2026 | 84.80 | 86.55 | 84.23 | 85.25 | 85.25 | 0.53% | 1,197,574 |
| Feb 24, 2026 | 87.94 | 88.38 | 84.69 | 84.80 | 84.80 | -3.00% | 1,019,658 |
| Feb 13, 2026 | 87.87 | 88.98 | 87.10 | 87.42 | 87.42 | -0.53% | 972,876 |
| Feb 12, 2026 | 88.43 | 88.75 | 87.35 | 87.89 | 87.89 | 0.24% | 685,328 |
| Feb 11, 2026 | 87.99 | 89.24 | 87.00 | 87.68 | 87.68 | -0.51% | 795,000 |
| Feb 10, 2026 | 86.98 | 88.77 | 86.31 | 88.13 | 88.13 | 1.44% | 1,030,368 |
| Feb 9, 2026 | 87.00 | 87.20 | 84.58 | 86.88 | 86.88 | 1.57% | 1,262,920 |
| Feb 6, 2026 | 83.58 | 87.43 | 83.58 | 85.54 | 85.54 | 1.63% | 1,243,920 |
| Feb 5, 2026 | 85.80 | 85.80 | 83.88 | 84.17 | 84.17 | -2.20% | 1,339,017 |
| Feb 4, 2026 | 88.83 | 89.30 | 85.40 | 86.06 | 86.06 | -3.92% | 1,741,444 |
| Feb 3, 2026 | 86.19 | 90.76 | 86.18 | 89.57 | 89.57 | 4.75% | 1,885,536 |
| Feb 2, 2026 | 88.00 | 88.88 | 85.31 | 85.51 | 85.51 | -3.95% | 1,189,620 |
| Jan 30, 2026 | 88.40 | 91.22 | 86.70 | 89.03 | 89.03 | 0.03% | 1,687,510 |
| Jan 29, 2026 | 93.60 | 94.49 | 88.67 | 89.00 | 89.00 | -5.49% | 2,452,164 |
| Jan 28, 2026 | 96.50 | 97.18 | 93.00 | 94.17 | 94.17 | -2.94% | 2,127,610 |
| Jan 27, 2026 | 95.83 | 98.44 | 92.66 | 97.02 | 97.02 | 1.05% | 2,562,049 |
| Jan 26, 2026 | 97.55 | 100.86 | 95.20 | 96.01 | 96.01 | -1.11% | 2,853,548 |
| Jan 23, 2026 | 94.53 | 97.28 | 90.70 | 97.09 | 97.09 | 3.58% | 2,829,279 |
| Jan 22, 2026 | 94.20 | 96.30 | 92.79 | 93.73 | 93.73 | 0.03% | 1,814,961 |
| Jan 21, 2026 | 88.81 | 96.20 | 88.16 | 93.70 | 93.70 | 4.06% | 2,804,252 |
| Jan 20, 2026 | 93.01 | 93.40 | 89.06 | 90.04 | 90.04 | -3.99% | 2,143,146 |
| Jan 19, 2026 | 90.93 | 94.56 | 89.53 | 93.78 | 93.78 | 2.37% | 3,746,334 |
| Jan 16, 2026 | 86.60 | 96.17 | 86.51 | 91.61 | 91.61 | 6.55% | 5,171,435 |
| Jan 15, 2026 | 84.43 | 89.33 | 83.50 | 85.98 | 85.98 | 1.97% | 2,879,335 |
| Jan 14, 2026 | 81.87 | 86.70 | 81.77 | 84.32 | 84.32 | 3.07% | 3,232,909 |
| Jan 13, 2026 | 82.71 | 85.96 | 81.70 | 81.81 | 81.81 | -1.20% | 2,438,830 |
| Jan 12, 2026 | 83.02 | 84.60 | 81.88 | 82.80 | 82.80 | -0.14% | 2,554,279 |
| Jan 9, 2026 | 83.00 | 84.58 | 82.08 | 82.92 | 82.92 | -0.69% | 2,452,463 |
| Jan 8, 2026 | 82.92 | 85.65 | 81.08 | 83.50 | 83.50 | -0.55% | 2,646,968 |
| Jan 7, 2026 | 82.00 | 84.60 | 81.27 | 83.96 | 83.96 | 1.30% | 2,285,309 |
| Jan 6, 2026 | 83.42 | 83.42 | 81.06 | 82.88 | 82.88 | -0.66% | 2,753,671 |
| Jan 5, 2026 | 79.68 | 86.00 | 78.20 | 83.43 | 83.43 | 4.05% | 3,908,186 |
| Dec 31, 2025 | 78.41 | 81.81 | 76.77 | 80.18 | 80.18 | 1.95% | 3,027,051 |
| Dec 30, 2025 | 76.30 | 79.60 | 75.69 | 78.65 | 78.65 | 2.57% | 2,738,706 |
| Dec 29, 2025 | 77.36 | 78.15 | 76.30 | 76.68 | 76.68 | 0.47% | 1,519,047 |
| Dec 26, 2025 | 76.38 | 77.27 | 75.00 | 76.32 | 76.32 | -0.43% | 1,297,758 |
| Dec 25, 2025 | 76.19 | 77.17 | 75.37 | 76.65 | 76.65 | 1.73% | 1,313,888 |
| Dec 24, 2025 | 74.53 | 75.49 | 73.47 | 75.35 | 75.35 | 0.48% | 904,086 |
| Dec 23, 2025 | 74.03 | 76.51 | 74.03 | 74.99 | 74.99 | 1.43% | 1,708,697 |
| Dec 22, 2025 | 71.93 | 74.86 | 71.93 | 73.93 | 73.93 | 2.79% | 1,486,709 |
| Dec 19, 2025 | 72.08 | 73.49 | 71.90 | 71.92 | 71.92 | -0.32% | 839,340 |
| Dec 18, 2025 | 71.80 | 74.88 | 71.60 | 72.15 | 72.15 | -0.77% | 977,600 |
| Dec 17, 2025 | 70.69 | 73.00 | 69.88 | 72.71 | 72.71 | 2.81% | 1,513,057 |
| Dec 16, 2025 | 73.45 | 73.86 | 70.50 | 70.72 | 70.72 | -4.35% | 1,712,387 |
| Dec 15, 2025 | 75.92 | 75.99 | 73.70 | 73.94 | 73.94 | -3.62% | 1,648,974 |
| Dec 12, 2025 | 76.52 | 77.66 | 74.90 | 76.72 | 76.72 | -0.21% | 2,205,591 |
| Dec 11, 2025 | 78.62 | 79.42 | 76.51 | 76.88 | 76.88 | -4.12% | 3,290,913 |
| Dec 10, 2025 | 73.19 | 86.50 | 73.16 | 80.18 | 80.18 | 8.96% | 5,936,475 |
| Dec 9, 2025 | 73.50 | 74.50 | 72.80 | 73.59 | 73.59 | -0.39% | 1,188,682 |
| Dec 8, 2025 | 74.64 | 74.86 | 72.88 | 73.88 | 73.88 | -0.89% | 1,235,444 |
| Dec 5, 2025 | 72.69 | 75.96 | 71.79 | 74.54 | 74.54 | 2.52% | 1,809,990 |
| Dec 4, 2025 | 71.78 | 74.48 | 71.59 | 72.71 | 72.71 | 1.98% | 1,181,320 |
| Dec 3, 2025 | 71.99 | 72.88 | 70.86 | 71.30 | 71.30 | -0.77% | 595,200 |
| Dec 2, 2025 | 73.50 | 73.97 | 71.69 | 71.85 | 71.85 | -2.68% | 602,382 |
| Dec 1, 2025 | 73.00 | 74.50 | 72.30 | 73.83 | 73.83 | 1.21% | 907,510 |
| Nov 28, 2025 | 72.51 | 73.44 | 71.70 | 72.95 | 72.95 | -0.33% | 693,520 |