JCET Group Co., Ltd. (600584.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 26.25 | 26.27 | 25.64 | 25.77 | 25.77 | 25,777,502 |
| 29 Apr 2024 | 25.31 | 26.25 | 25.20 | 26.20 | 26.20 | 38,588,237 |
| 26 Apr 2024 | 24.15 | 25.35 | 24.13 | 25.17 | 25.17 | 36,348,795 |
| 25 Apr 2024 | 23.70 | 24.66 | 23.29 | 24.31 | 24.31 | 36,578,124 |
| 24 Apr 2024 | 23.68 | 24.38 | 23.57 | 24.38 | 24.38 | 31,266,390 |
| 23 Apr 2024 | 24.15 | 24.48 | 23.39 | 23.52 | 23.52 | 28,191,859 |
| 22 Apr 2024 | 24.00 | 24.41 | 23.69 | 24.06 | 24.06 | 28,116,020 |
| 19 Apr 2024 | 25.28 | 25.36 | 24.36 | 24.54 | 24.54 | 33,974,875 |
| 18 Apr 2024 | 25.34 | 25.92 | 25.09 | 25.55 | 25.55 | 24,053,637 |
| 17 Apr 2024 | 24.82 | 25.63 | 24.82 | 25.59 | 25.59 | 26,763,846 |
| 16 Apr 2024 | 25.40 | 25.55 | 24.70 | 24.71 | 24.71 | 28,588,750 |
| 15 Apr 2024 | 25.48 | 26.05 | 25.21 | 25.74 | 25.74 | 31,067,843 |
| 12 Apr 2024 | 25.42 | 25.88 | 25.42 | 25.53 | 25.53 | 23,272,995 |
| 11 Apr 2024 | 25.01 | 25.79 | 25.01 | 25.39 | 25.39 | 29,690,847 |
| 10 Apr 2024 | 26.11 | 26.12 | 25.06 | 25.17 | 25.17 | 31,428,918 |
| 09 Apr 2024 | 25.91 | 26.30 | 25.67 | 26.21 | 26.21 | 24,724,518 |
| 08 Apr 2024 | 27.01 | 27.10 | 26.07 | 26.08 | 26.08 | 35,619,357 |
| 03 Apr 2024 | 27.18 | 27.69 | 27.02 | 27.18 | 27.18 | 33,954,170 |
| 02 Apr 2024 | 27.86 | 27.87 | 27.01 | 27.10 | 27.10 | 50,767,277 |
| 01 Apr 2024 | 28.00 | 28.59 | 27.35 | 28.12 | 28.12 | 57,730,811 |
| 29 Mar 2024 | 28.61 | 28.65 | 28.00 | 28.13 | 28.13 | 34,638,026 |
| 28 Mar 2024 | 28.19 | 30.00 | 27.11 | 29.03 | 29.03 | 97,660,197 |
| 27 Mar 2024 | 31.08 | 31.08 | 28.99 | 29.11 | 29.11 | 155,192,574 |
| 26 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 25 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 22 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 21 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 20 Mar 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 19 Mar 2024 | 28.75 | 28.93 | 28.25 | 28.25 | 28.25 | 23,735,962 |
| 18 Mar 2024 | 28.28 | 28.74 | 28.08 | 28.74 | 28.74 | 31,391,198 |
| 15 Mar 2024 | 27.94 | 28.01 | 27.42 | 27.97 | 27.97 | 22,144,563 |
| 14 Mar 2024 | 28.10 | 28.50 | 27.69 | 27.96 | 27.96 | 32,323,379 |
| 13 Mar 2024 | 28.92 | 29.00 | 28.42 | 28.58 | 28.58 | 32,004,850 |
| 12 Mar 2024 | 28.55 | 29.62 | 28.38 | 28.78 | 28.78 | 49,121,232 |
| 11 Mar 2024 | 28.13 | 28.70 | 27.90 | 28.66 | 28.66 | 49,158,932 |
| 08 Mar 2024 | 27.56 | 29.12 | 27.38 | 28.99 | 28.99 | 77,963,216 |
| 07 Mar 2024 | 28.95 | 29.10 | 27.32 | 27.54 | 27.54 | 81,709,002 |
| 06 Mar 2024 | 30.45 | 30.45 | 28.68 | 28.88 | 28.88 | 109,948,493 |
| 05 Mar 2024 | 30.68 | 30.68 | 30.07 | 30.68 | 30.68 | 69,420,299 |
| 04 Mar 2024 | 26.82 | 28.49 | 26.82 | 27.89 | 27.89 | 54,649,779 |
| 01 Mar 2024 | 26.29 | 26.95 | 26.16 | 26.69 | 26.69 | 33,344,786 |
| 29 Feb 2024 | 25.02 | 26.21 | 24.98 | 26.16 | 26.16 | 26,071,647 |
| 28 Feb 2024 | 26.10 | 26.50 | 25.09 | 25.10 | 25.10 | 30,445,863 |
| 27 Feb 2024 | 24.97 | 26.10 | 24.83 | 26.09 | 26.09 | 30,836,642 |
| 26 Feb 2024 | 25.01 | 25.43 | 24.88 | 25.08 | 25.08 | 18,641,594 |
| 23 Feb 2024 | 25.30 | 25.33 | 24.80 | 25.13 | 25.13 | 18,196,568 |
| 22 Feb 2024 | 24.32 | 25.10 | 24.32 | 24.99 | 24.99 | 31,222,631 |
| 21 Feb 2024 | 23.86 | 24.72 | 23.66 | 24.32 | 24.32 | 25,343,576 |
| 20 Feb 2024 | 24.23 | 24.26 | 23.75 | 24.13 | 24.13 | 24,871,962 |
| 19 Feb 2024 | 24.45 | 24.50 | 23.75 | 24.48 | 24.48 | 25,579,473 |
| 08 Feb 2024 | 23.68 | 24.66 | 23.61 | 23.98 | 23.98 | 24,949,117 |
| 07 Feb 2024 | 22.75 | 23.72 | 22.46 | 23.50 | 23.50 | 30,097,995 |
| 06 Feb 2024 | 20.80 | 22.75 | 20.63 | 22.68 | 22.68 | 30,017,778 |
| 05 Feb 2024 | 21.55 | 21.73 | 19.95 | 20.96 | 20.96 | 39,428,187 |
| 02 Feb 2024 | 22.81 | 23.03 | 21.00 | 21.78 | 21.78 | 28,956,629 |
| 01 Feb 2024 | 22.32 | 23.30 | 22.30 | 22.67 | 22.67 | 21,220,211 |
| 31 Jan 2024 | 23.25 | 23.51 | 22.40 | 22.48 | 22.48 | 23,775,162 |
| 30 Jan 2024 | 23.82 | 24.04 | 23.36 | 23.40 | 23.40 | 17,128,894 |
| 29 Jan 2024 | 24.63 | 24.92 | 23.75 | 23.94 | 23.94 | 23,040,534 |
| 26 Jan 2024 | 25.51 | 25.54 | 24.40 | 24.62 | 24.62 | 35,976,644 |
| 25 Jan 2024 | 24.40 | 25.75 | 24.10 | 25.72 | 25.72 | 28,725,283 |
| 24 Jan 2024 | 25.10 | 25.22 | 23.58 | 24.51 | 24.51 | 42,082,621 |
| 23 Jan 2024 | 25.23 | 25.75 | 24.96 | 25.44 | 25.44 | 20,062,657 |
| 22 Jan 2024 | 26.14 | 26.29 | 25.22 | 25.55 | 25.55 | 23,251,345 |
| 19 Jan 2024 | 25.58 | 26.62 | 25.57 | 26.14 | 26.14 | 29,266,447 |
| 18 Jan 2024 | 24.91 | 25.55 | 24.22 | 25.49 | 25.49 | 28,435,479 |
| 17 Jan 2024 | 25.97 | 26.08 | 25.03 | 25.03 | 25.03 | 15,506,726 |
| 16 Jan 2024 | 26.00 | 26.16 | 25.53 | 25.95 | 25.95 | 13,836,356 |
| 15 Jan 2024 | 25.47 | 26.46 | 25.40 | 26.13 | 26.13 | 19,916,189 |
| 12 Jan 2024 | 25.98 | 26.00 | 25.70 | 25.72 | 25.72 | 14,440,485 |
| 11 Jan 2024 | 25.61 | 26.17 | 25.37 | 26.00 | 26.00 | 16,807,071 |
| 10 Jan 2024 | 25.46 | 25.80 | 25.15 | 25.61 | 25.61 | 15,568,820 |
| 09 Jan 2024 | 26.11 | 26.43 | 25.43 | 25.78 | 25.78 | 23,994,809 |
| 08 Jan 2024 | 26.73 | 26.75 | 25.75 | 25.91 | 25.91 | 20,775,925 |
| 05 Jan 2024 | 26.99 | 27.39 | 26.56 | 26.73 | 26.73 | 16,668,022 |
| 04 Jan 2024 | 27.98 | 28.00 | 26.55 | 27.08 | 27.08 | 30,149,259 |
| 03 Jan 2024 | 29.41 | 29.55 | 27.66 | 27.98 | 27.98 | 28,169,627 |
| 02 Jan 2024 | 29.89 | 29.98 | 29.53 | 29.53 | 29.53 | 10,266,068 |
| 29 Dec 2023 | 29.26 | 29.92 | 29.22 | 29.86 | 29.86 | 17,147,857 |
| 28 Dec 2023 | 28.61 | 29.32 | 28.51 | 29.24 | 29.24 | 13,953,146 |
| 27 Dec 2023 | 27.94 | 28.66 | 27.91 | 28.60 | 28.60 | 14,477,722 |
| 26 Dec 2023 | 28.79 | 28.80 | 27.86 | 27.94 | 27.94 | 13,572,870 |
| 25 Dec 2023 | 28.40 | 28.92 | 28.40 | 28.79 | 28.79 | 10,014,090 |
| 22 Dec 2023 | 28.80 | 29.12 | 28.51 | 28.57 | 28.57 | 14,107,014 |
| 21 Dec 2023 | 28.60 | 29.09 | 28.56 | 28.87 | 28.87 | 12,459,460 |
| 20 Dec 2023 | 29.20 | 29.31 | 28.73 | 28.74 | 28.74 | 7,820,480 |
| 19 Dec 2023 | 29.16 | 29.50 | 28.93 | 29.20 | 29.20 | 11,518,295 |
| 18 Dec 2023 | 29.37 | 29.44 | 29.06 | 29.18 | 29.18 | 7,831,012 |
| 15 Dec 2023 | 29.51 | 29.83 | 29.34 | 29.47 | 29.47 | 9,171,177 |
| 14 Dec 2023 | 29.88 | 30.14 | 29.63 | 29.80 | 29.80 | 10,927,226 |
| 13 Dec 2023 | 29.90 | 30.05 | 29.60 | 29.77 | 29.77 | 10,851,022 |
| 12 Dec 2023 | 30.13 | 30.28 | 29.80 | 29.99 | 29.99 | 15,228,281 |
| 11 Dec 2023 | 29.45 | 30.30 | 29.10 | 30.20 | 30.20 | 23,723,060 |
| 08 Dec 2023 | 28.87 | 29.86 | 28.83 | 29.75 | 29.75 | 33,888,539 |
| 07 Dec 2023 | 29.03 | 29.17 | 28.57 | 28.72 | 28.72 | 16,069,643 |
| 06 Dec 2023 | 29.30 | 29.50 | 28.88 | 28.99 | 28.99 | 17,023,034 |
| 05 Dec 2023 | 30.07 | 30.07 | 29.32 | 29.44 | 29.44 | 15,658,076 |
| 04 Dec 2023 | 30.54 | 31.05 | 30.04 | 30.09 | 30.09 | 15,121,257 |
| 01 Dec 2023 | 30.45 | 30.68 | 30.18 | 30.54 | 30.54 | 11,813,061 |
| 30 Nov 2023 | 30.78 | 30.78 | 30.20 | 30.54 | 30.54 | 12,320,730 |
| *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.