Zhejiang Jiemei Electronic And Technology Co., Ltd. (002859.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 20.93 | 20.96 | 20.49 | 20.53 | 20.53 | 5,794,708 |
| 29 Apr 2024 | 20.30 | 21.03 | 20.18 | 20.96 | 20.96 | 7,046,928 |
| 26 Apr 2024 | 19.73 | 20.21 | 19.72 | 20.20 | 20.20 | 5,331,058 |
| 25 Apr 2024 | 19.99 | 20.20 | 19.60 | 19.65 | 19.65 | 4,398,700 |
| 24 Apr 2024 | 19.73 | 20.25 | 19.57 | 20.12 | 20.12 | 4,488,242 |
| 23 Apr 2024 | 19.64 | 19.81 | 19.15 | 19.73 | 19.73 | 8,747,850 |
| 22 Apr 2024 | 19.69 | 20.13 | 19.30 | 20.04 | 20.04 | 6,506,793 |
| 19 Apr 2024 | 20.08 | 20.18 | 19.36 | 19.69 | 19.69 | 5,256,787 |
| 18 Apr 2024 | 20.30 | 20.49 | 19.86 | 20.23 | 20.23 | 5,257,452 |
| 17 Apr 2024 | 19.91 | 20.74 | 19.91 | 20.42 | 20.42 | 4,864,919 |
| 16 Apr 2024 | 19.95 | 20.31 | 19.66 | 19.75 | 19.75 | 5,110,586 |
| 15 Apr 2024 | 20.42 | 20.86 | 19.98 | 20.29 | 20.29 | 3,741,900 |
| 12 Apr 2024 | 20.74 | 20.98 | 20.42 | 20.49 | 20.49 | 3,255,600 |
| 11 Apr 2024 | 20.66 | 21.20 | 20.64 | 20.71 | 20.71 | 2,297,513 |
| 10 Apr 2024 | 21.20 | 21.30 | 20.72 | 20.90 | 20.90 | 2,864,047 |
| 09 Apr 2024 | 20.60 | 21.36 | 20.60 | 21.32 | 21.32 | 4,310,912 |
| 08 Apr 2024 | 21.32 | 21.49 | 20.60 | 20.65 | 20.65 | 4,932,758 |
| 03 Apr 2024 | 21.70 | 21.98 | 21.41 | 21.54 | 21.54 | 4,018,414 |
| 02 Apr 2024 | 21.84 | 21.93 | 21.58 | 21.75 | 21.75 | 2,708,142 |
| 01 Apr 2024 | 21.62 | 22.54 | 21.40 | 21.89 | 21.89 | 6,186,921 |
| 29 Mar 2024 | 21.96 | 21.96 | 21.30 | 21.60 | 21.60 | 1,284,284 |
| 28 Mar 2024 | 21.20 | 21.90 | 21.11 | 21.70 | 21.70 | 3,531,750 |
| 27 Mar 2024 | 22.53 | 22.58 | 21.06 | 21.10 | 21.10 | 6,213,026 |
| 26 Mar 2024 | 22.15 | 22.53 | 22.10 | 22.43 | 22.43 | 3,094,530 |
| 25 Mar 2024 | 22.66 | 22.79 | 22.04 | 22.05 | 22.05 | 2,726,367 |
| 22 Mar 2024 | 22.97 | 23.13 | 22.36 | 22.63 | 22.63 | 4,167,002 |
| 21 Mar 2024 | 23.35 | 23.39 | 22.87 | 22.97 | 22.97 | 2,884,525 |
| 20 Mar 2024 | 23.59 | 23.59 | 23.09 | 23.33 | 23.33 | 2,327,450 |
| 19 Mar 2024 | 23.81 | 23.95 | 23.52 | 23.55 | 23.55 | 2,807,334 |
| 18 Mar 2024 | 23.38 | 23.85 | 23.11 | 23.80 | 23.80 | 3,670,046 |
| 15 Mar 2024 | 22.90 | 23.38 | 22.46 | 23.38 | 23.38 | 4,848,061 |
| 14 Mar 2024 | 23.49 | 23.61 | 22.71 | 22.92 | 22.92 | 2,826,631 |
| 13 Mar 2024 | 23.16 | 23.72 | 22.85 | 23.46 | 23.46 | 4,236,809 |
| 12 Mar 2024 | 22.82 | 23.53 | 22.62 | 23.15 | 23.15 | 3,586,500 |
| 11 Mar 2024 | 22.30 | 22.80 | 21.92 | 22.78 | 22.78 | 4,629,526 |
| 08 Mar 2024 | 22.30 | 22.58 | 22.02 | 22.38 | 22.38 | 3,271,462 |
| 07 Mar 2024 | 22.28 | 22.80 | 22.22 | 22.35 | 22.35 | 4,708,806 |
| 06 Mar 2024 | 22.40 | 22.70 | 21.72 | 22.32 | 22.32 | 7,609,514 |
| 05 Mar 2024 | 22.88 | 23.00 | 22.46 | 22.58 | 22.58 | 4,527,662 |
| 04 Mar 2024 | 23.20 | 23.71 | 22.60 | 22.89 | 22.89 | 6,826,263 |
| 01 Mar 2024 | 22.46 | 23.10 | 22.25 | 23.10 | 23.10 | 7,128,404 |
| 29 Feb 2024 | 21.66 | 22.56 | 21.44 | 22.44 | 22.44 | 7,021,880 |
| 28 Feb 2024 | 22.69 | 23.51 | 21.41 | 21.41 | 21.41 | 10,460,057 |
| 27 Feb 2024 | 20.88 | 22.22 | 20.72 | 22.07 | 22.07 | 6,296,100 |
| 26 Feb 2024 | 20.98 | 21.24 | 20.71 | 20.93 | 20.93 | 4,535,806 |
| 23 Feb 2024 | 20.90 | 21.01 | 20.59 | 20.98 | 20.98 | 3,806,941 |
| 22 Feb 2024 | 21.01 | 21.20 | 20.54 | 20.89 | 20.89 | 4,280,513 |
| 21 Feb 2024 | 20.55 | 21.53 | 20.35 | 21.15 | 21.15 | 5,464,298 |
| 20 Feb 2024 | 20.65 | 20.84 | 20.25 | 20.71 | 20.71 | 3,767,065 |
| 19 Feb 2024 | 20.91 | 20.95 | 20.27 | 20.64 | 20.64 | 5,574,448 |
| 08 Feb 2024 | 20.00 | 21.43 | 19.96 | 20.61 | 20.61 | 7,212,092 |
| 07 Feb 2024 | 19.44 | 20.86 | 19.15 | 20.11 | 20.11 | 8,893,166 |
| 06 Feb 2024 | 17.00 | 19.13 | 16.60 | 19.13 | 19.13 | 6,841,215 |
| 05 Feb 2024 | 17.97 | 18.09 | 16.75 | 17.39 | 17.39 | 7,787,461 |
| 02 Feb 2024 | 19.11 | 19.32 | 17.41 | 17.92 | 17.92 | 5,825,545 |
| 01 Feb 2024 | 19.41 | 19.73 | 18.90 | 19.13 | 19.13 | 4,848,074 |
| 31 Jan 2024 | 20.16 | 20.25 | 19.30 | 19.39 | 19.39 | 4,783,763 |
| 30 Jan 2024 | 20.82 | 21.00 | 20.18 | 20.22 | 20.22 | 4,532,815 |
| 29 Jan 2024 | 21.76 | 21.81 | 20.66 | 20.84 | 20.84 | 5,078,003 |
| 26 Jan 2024 | 21.83 | 22.10 | 21.51 | 21.74 | 21.74 | 7,747,300 |
| 25 Jan 2024 | 20.90 | 21.78 | 20.84 | 21.74 | 21.74 | 5,721,364 |
| 24 Jan 2024 | 20.67 | 21.10 | 20.26 | 21.03 | 21.03 | 6,469,017 |
| 23 Jan 2024 | 20.32 | 20.88 | 20.01 | 20.52 | 20.52 | 6,287,985 |
| 22 Jan 2024 | 21.68 | 21.86 | 20.16 | 21.08 | 21.08 | 5,811,198 |
| 19 Jan 2024 | 22.06 | 22.45 | 21.68 | 21.73 | 21.73 | 4,769,500 |
| 18 Jan 2024 | 21.94 | 22.45 | 21.38 | 22.23 | 22.23 | 8,158,495 |
| 17 Jan 2024 | 22.97 | 23.00 | 21.94 | 21.94 | 21.94 | 9,388,281 |
| 16 Jan 2024 | 22.02 | 22.05 | 21.38 | 21.81 | 21.81 | 5,022,169 |
| 15 Jan 2024 | 22.44 | 22.56 | 21.93 | 22.00 | 22.00 | 4,618,600 |
| 12 Jan 2024 | 22.67 | 22.78 | 22.30 | 22.30 | 22.30 | 2,337,000 |
| 11 Jan 2024 | 22.42 | 23.10 | 22.31 | 22.60 | 22.60 | 3,809,160 |
| 10 Jan 2024 | 22.87 | 22.96 | 22.38 | 22.46 | 22.46 | 2,428,346 |
| 09 Jan 2024 | 22.84 | 23.19 | 22.48 | 22.85 | 22.85 | 4,066,248 |
| 08 Jan 2024 | 23.40 | 23.50 | 22.91 | 22.93 | 22.93 | 4,089,640 |
| 05 Jan 2024 | 23.83 | 23.96 | 23.35 | 23.46 | 23.46 | 2,784,164 |
| 04 Jan 2024 | 23.90 | 24.11 | 23.28 | 23.72 | 23.72 | 5,186,434 |
| 03 Jan 2024 | 24.32 | 24.50 | 23.78 | 23.94 | 23.94 | 2,249,312 |
| 02 Jan 2024 | 24.87 | 24.90 | 24.30 | 24.32 | 24.32 | 2,523,700 |
| 29 Dec 2023 | 24.80 | 25.12 | 24.61 | 24.95 | 24.95 | 3,180,901 |
| 28 Dec 2023 | 24.28 | 24.80 | 23.91 | 24.64 | 24.64 | 2,416,221 |
| 27 Dec 2023 | 24.02 | 24.55 | 23.93 | 24.29 | 24.29 | 2,571,476 |
| 26 Dec 2023 | 24.36 | 24.38 | 23.74 | 24.06 | 24.06 | 2,768,919 |
| 25 Dec 2023 | 24.02 | 24.46 | 23.70 | 24.40 | 24.40 | 3,732,706 |
| 22 Dec 2023 | 24.09 | 24.09 | 23.61 | 23.64 | 23.64 | 2,718,000 |
| 21 Dec 2023 | 23.68 | 24.13 | 23.51 | 24.03 | 24.03 | 2,757,460 |
| 20 Dec 2023 | 24.18 | 24.38 | 23.76 | 23.76 | 23.76 | 1,862,609 |
| 19 Dec 2023 | 24.02 | 24.39 | 23.85 | 24.16 | 24.16 | 2,991,412 |
| 18 Dec 2023 | 24.58 | 24.58 | 23.93 | 23.97 | 23.97 | 2,472,600 |
| 15 Dec 2023 | 24.97 | 25.05 | 24.51 | 24.60 | 24.60 | 2,158,697 |
| 14 Dec 2023 | 25.01 | 25.18 | 24.85 | 24.95 | 24.95 | 1,513,920 |
| 13 Dec 2023 | 25.10 | 25.16 | 24.81 | 24.96 | 24.96 | 2,492,539 |
| 12 Dec 2023 | 24.67 | 25.25 | 24.58 | 25.13 | 25.13 | 3,929,236 |
| 11 Dec 2023 | 24.46 | 24.74 | 24.14 | 24.61 | 24.61 | 2,580,743 |
| 08 Dec 2023 | 24.26 | 24.77 | 24.10 | 24.46 | 24.46 | 2,699,413 |
| 07 Dec 2023 | 24.42 | 24.42 | 23.81 | 24.17 | 24.17 | 4,448,631 |
| 06 Dec 2023 | 24.51 | 24.69 | 24.25 | 24.35 | 24.35 | 2,656,389 |
| 05 Dec 2023 | 25.30 | 25.33 | 24.48 | 24.55 | 24.55 | 4,228,568 |
| 04 Dec 2023 | 25.77 | 25.80 | 25.20 | 25.35 | 25.35 | 3,108,345 |
| 01 Dec 2023 | 25.86 | 26.06 | 25.67 | 25.75 | 25.75 | 2,678,078 |
| 30 Nov 2023 | 26.16 | 26.26 | 25.66 | 25.84 | 25.84 | 1,897,536 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.