Shenzhen - Delayed Quote CNY

SHENZHEN JDD TECH (301538.SZ)

72.71
+1.69
+(2.38%)
At close: May 23 at 3:04:40 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202571.1874.6570.8572.7172.711,121,646
May 22, 202572.0072.7270.8071.0271.02611,236
May 21, 202571.8973.5071.0072.5372.53863,645
May 20, 202569.6672.3069.3471.2571.25707,074
May 19, 202570.0270.2869.0969.6669.66387,600
May 16, 202569.1370.8669.1370.2970.29484,049
May 15, 202570.4070.7269.0369.4369.43550,200
May 14, 202571.5771.7070.1670.6070.60683,849
May 13, 202572.0873.0071.0771.6171.61665,136
May 12, 202571.2872.3770.9971.7671.76543,400
May 9, 202571.5872.0070.6170.8870.88579,037
May 8, 202571.2872.3071.2872.0072.00566,068
May 7, 202571.3872.4170.0171.5071.50915,564
May 6, 202568.0070.6968.0070.3370.33837,588
Apr 30, 202568.5069.1067.9068.0068.00530,469
Apr 29, 202567.3769.0066.9967.8867.88487,260
Apr 28, 202568.4068.4067.1567.3867.38459,400
Apr 25, 202567.7969.9867.2868.4068.40751,560
Apr 24, 202568.1969.4966.9868.0468.04867,621
Apr 23, 202567.0171.3467.0168.6868.681,173,490
Apr 22, 202566.0169.4165.1567.1767.171,310,347
Apr 21, 202563.9064.8563.3064.8564.85607,680
Apr 18, 202561.9064.7161.6564.1064.10977,780
Apr 17, 202560.9462.8760.9461.9061.90402,472
Apr 16, 202562.0162.6060.6661.4861.48438,935
Apr 15, 202562.2462.7661.9362.5562.55416,424
Apr 14, 202562.4063.3862.1462.2462.24608,800
Apr 11, 202560.7762.3960.3161.5261.52546,400
Apr 10, 202561.5162.9461.1661.4461.44863,754
Apr 9, 202557.7660.2954.1160.1060.101,060,468
Apr 8, 202558.0060.8757.5158.3758.37910,838
Apr 7, 202563.8565.4456.5057.8657.861,333,474
Apr 3, 202571.9673.1869.5870.4670.461,243,265
Apr 2, 202573.7875.0973.0374.0374.03622,600
Apr 1, 202573.6475.3173.4873.8873.88563,389
Mar 31, 202573.5074.0771.8173.5873.58769,159
Mar 28, 202576.0076.8174.4774.4974.491,069,838
Mar 27, 202579.0679.1076.6076.6076.601,253,907
Mar 26, 202580.0681.0079.1479.6779.671,661,847
Mar 25, 202579.0081.0076.7280.9580.951,976,123
Mar 24, 202576.1379.9075.0079.2479.242,259,680
Mar 21, 202575.4878.0174.1875.8975.891,759,222
Mar 20, 202573.5377.0073.5375.5675.561,560,463
Mar 19, 202574.3374.3373.2773.5973.59639,360
Mar 18, 202573.9575.0173.6474.3974.39891,213
Mar 17, 202574.8975.1973.7673.9573.95659,501
Mar 14, 202574.0075.2073.3374.9074.90895,680
Mar 13, 202575.5077.2373.8874.5674.561,189,180
Mar 12, 202571.9676.3371.9676.2576.251,863,836
Mar 11, 202571.2272.3870.4372.3072.30737,979
Mar 10, 202571.4372.8871.1971.9171.91473,138
Mar 7, 202572.5072.8070.5271.4371.43717,759
Mar 6, 202572.0073.4971.8072.8172.81677,780
Mar 5, 202572.2372.5071.2571.7271.72483,518
Mar 4, 202571.2472.8070.5372.2572.25462,200
Mar 3, 202570.4072.2270.2571.2471.24612,035
Feb 28, 202573.3073.6670.2670.2670.26978,299
Feb 27, 202574.5174.7572.7274.0074.00883,099
Feb 26, 202573.2875.0873.2874.1774.17843,840
Feb 25, 202573.0274.4373.0273.2873.28478,460
Feb 24, 202574.6674.6673.2073.7973.79729,925
Feb 21, 202575.4175.8874.5074.6774.67831,980
Feb 20, 202574.5075.7773.6175.5075.50816,336
Feb 19, 202573.0874.8173.0074.7774.77571,453
Feb 18, 202574.0875.3473.1573.2873.28665,257
Feb 17, 202574.7875.6673.6974.5674.56613,742
Feb 14, 202574.4276.2974.2774.9874.98592,695
Feb 13, 202576.2176.3074.3574.4374.43672,740
Feb 12, 202577.1077.1075.5776.3076.30971,114
Feb 11, 202574.6077.9873.9077.4377.431,466,781
Feb 10, 202573.0075.3172.7074.4974.49816,670
Feb 7, 202573.0074.3072.2973.4373.43935,245
Feb 6, 202570.5073.1170.0972.9872.98913,079
Feb 5, 202571.5071.6769.8370.3170.31519,771
Jan 27, 202573.0073.1870.8670.8970.89491,721
Jan 24, 202572.8573.2271.8372.8572.85752,861
Jan 23, 202572.8575.2072.0573.0073.001,275,106
Jan 22, 202572.2672.4471.0671.2671.26499,537
Jan 21, 202572.0072.7071.3272.2672.26497,430
Jan 20, 202571.2072.4271.2071.6571.65524,637
Jan 17, 202571.0471.8170.7171.0071.00470,774
Jan 16, 202570.4972.6669.9771.9071.90805,846
Jan 15, 202571.2371.8169.9369.9769.97586,030
Jan 14, 202569.2971.5369.0671.4071.40667,681
Jan 13, 202568.1269.1067.0968.7468.74379,373
Jan 10, 202570.9371.4568.6068.6068.60517,255
Jan 9, 202570.2971.7570.0670.8070.80494,419
Jan 8, 202571.7071.7069.0570.6070.60550,317
Jan 7, 202570.5171.8469.7571.8471.84464,021
Jan 6, 202569.7071.9068.7070.5270.52452,528
Jan 3, 202572.5573.3069.7069.8069.80698,742
Jan 2, 202577.0777.5072.1572.3172.311,082,016
Dec 31, 202480.8081.1477.0077.0777.071,021,463
Dec 30, 202482.5882.7680.5180.8080.80719,834
Dec 27, 202484.0384.0582.1083.1083.101,076,242
Dec 26, 202482.0384.5082.0384.0484.041,004,030
Dec 25, 202484.3885.9582.0382.3582.351,113,535
Dec 24, 202483.9987.5082.3985.2085.201,712,894
Dec 23, 202482.3586.8082.0784.6884.682,176,573
Dec 20, 202482.4984.2581.6082.8482.841,093,040
Dec 19, 202479.8184.1179.2082.8082.801,227,177
Dec 18, 202480.1180.8578.7979.8179.81570,553
Dec 17, 202481.3182.2980.0080.1380.13647,862
Dec 16, 202481.8482.4180.7281.1381.13693,838
Dec 13, 202483.3984.3382.3182.4182.41838,157
Dec 12, 202484.0084.3083.0183.7983.79871,440
Dec 11, 202483.6184.7982.8584.3884.381,017,880
Dec 10, 202487.8788.0083.8884.2884.281,858,114
Dec 9, 202487.0087.9083.8085.8885.882,203,893
Dec 6, 202480.9387.9079.0687.4687.463,209,452
Dec 5, 202479.3081.9679.0680.9380.931,167,881
Dec 4, 202478.1881.5077.6380.0980.091,218,638
Dec 3, 202479.6980.0177.9678.5878.58682,471
Dec 2, 202478.8780.0078.4079.6879.68667,698
Nov 29, 202477.1380.1077.0778.8178.81849,833
Nov 28, 202479.4180.6576.8878.1578.15838,500
Nov 27, 202479.2180.1176.6080.1180.11634,871
Nov 26, 202479.7880.5278.7879.4379.43499,811
Nov 25, 202481.2081.6578.0279.8379.83756,101
Nov 22, 202482.2584.2080.6080.8080.801,030,692
Nov 21, 202482.8983.2881.6682.2682.26686,478
Nov 20, 202484.0084.0082.3883.3083.301,009,948
Nov 19, 202478.2885.1078.0183.8783.871,622,823
Nov 18, 202481.3582.0277.8977.9577.95858,097
Nov 15, 202483.3085.4081.3981.3981.39945,528
Nov 14, 202487.6087.6683.5183.5283.521,254,817
Nov 13, 202487.5088.4884.8088.3688.361,734,530
Nov 12, 202487.3091.3486.0088.4888.482,537,225
Nov 11, 202485.0387.4783.8487.1487.141,970,317
Nov 8, 202484.9087.1984.3085.0585.051,864,595
Nov 7, 202483.6886.6083.1785.1985.191,783,155
Nov 6, 202486.0088.4784.0684.1584.152,483,297
Nov 5, 202484.0086.3182.5886.2986.292,573,742
Nov 4, 202482.0287.7680.0085.4185.412,722,449
Nov 1, 202477.9883.9675.2282.0282.023,114,566
Oct 31, 202477.3978.9876.3478.8078.801,497,382
Oct 30, 202479.8380.8876.9078.0278.021,962,794
Oct 29, 202481.9682.9881.0181.2481.241,628,315
Oct 28, 202483.5683.5680.4482.5082.502,232,146
Oct 25, 202489.9990.1183.5184.8984.893,448,003
Oct 24, 202478.5589.9378.5287.6887.684,389,496
Oct 23, 202478.1780.4176.8878.5178.511,831,987
Oct 22, 202477.5978.8976.5878.2078.201,291,646
Oct 21, 202477.6079.4376.5477.7077.701,607,981
Oct 18, 202474.1079.4473.6477.5777.571,512,027
Oct 17, 202474.8276.9474.1174.2074.201,044,493
Oct 16, 202473.8876.2673.7074.6974.69941,580
Oct 15, 202476.3678.6075.4175.4175.411,331,049
Oct 14, 202473.3076.9673.0376.8076.801,361,851
Oct 11, 202478.7279.3672.2673.4073.401,751,005
Oct 10, 2024 0.2 Dividend
Oct 10, 202480.3083.3479.5179.5379.531,585,796
Oct 9, 202488.8689.9979.4080.0079.802,906,742
Oct 8, 202499.0099.0085.2195.2995.054,391,285
Sep 30, 202477.4986.2175.1284.4684.253,274,906
Sep 27, 202470.3175.3468.9773.8073.621,954,247
Sep 26, 202465.7868.5065.6268.5068.331,397,589
Sep 25, 202465.5568.2865.5565.7865.621,531,408
Sep 24, 202462.9064.5961.6364.5964.431,186,720
Sep 23, 202461.9764.0960.8962.8962.731,140,031
Sep 20, 202462.4362.5860.5161.6961.541,042,037
Sep 19, 202462.6963.8762.3162.5862.42530,269
Sep 18, 202463.5563.7561.5062.5162.35443,689
Sep 13, 202464.5164.9863.3063.3963.23572,107
Sep 12, 202466.5067.0064.7664.7664.60653,929
Sep 11, 202466.2466.8466.0166.4166.24358,060
Sep 10, 202466.6767.3565.8066.7966.62447,000
Sep 9, 202465.9066.9365.5066.4266.25449,632
Sep 6, 202468.0168.9366.3266.4366.26586,860
Sep 5, 202467.5069.3467.1567.9967.82608,240
Sep 4, 202467.5068.4066.7167.4567.28589,080
Sep 3, 202466.4468.4065.8868.1768.00912,800
Sep 2, 202469.8970.7066.0066.5266.351,144,640
Aug 30, 202467.8871.4967.5169.9769.801,199,223
Aug 29, 202468.0069.3867.7268.4868.31831,683
Aug 28, 202467.1169.0167.1168.2168.04681,606
Aug 27, 202468.2968.8767.2567.6067.43746,709
Aug 26, 202469.4469.8767.9468.9468.77842,209
Aug 23, 202469.9069.9868.2069.1368.96803,517
Aug 22, 202470.3771.8069.2069.7669.591,235,640
Aug 21, 202472.0072.1169.4070.3870.201,878,327
Aug 20, 202476.1477.7771.7172.5172.332,657,560
Aug 19, 202486.8687.5981.2682.2582.041,853,918
Aug 16, 202486.2391.9185.5888.5088.281,772,800
Aug 15, 202489.8990.6886.3687.4087.181,883,100
Aug 14, 202492.8595.8590.1290.7090.471,600,024
Aug 13, 202483.8094.0083.8092.9892.752,334,902
Aug 12, 202484.0085.4583.3984.0283.81578,900
Aug 9, 202485.4487.4284.4985.0584.84881,741
Aug 8, 202487.0291.5084.6685.0084.791,421,539
Aug 7, 202483.3089.3682.3688.1087.881,981,946
Aug 6, 202481.9083.3880.7882.9882.77914,907
Aug 5, 202483.1884.7780.3280.4080.20957,786
Aug 2, 202485.1885.9783.9884.4984.28724,703
Aug 1, 202487.5088.6885.8086.4086.18960,320
Jul 31, 202485.4189.7183.4188.3188.091,419,146
Jul 30, 202485.0088.4183.6685.9385.721,216,811
Jul 29, 202483.7085.9682.7284.5084.29848,541
Jul 26, 202482.9984.2882.3883.2583.04644,486
Jul 25, 202484.2285.0782.4183.5683.35805,027
Jul 24, 202486.3888.5084.5084.8484.63874,107
Jul 23, 202488.8890.2987.1887.6887.46776,403
Jul 22, 202488.9890.5888.6089.1988.97754,037
Jul 19, 202487.0191.7786.7989.8789.651,240,494
Jul 18, 202485.9288.5084.6487.7387.511,143,826
Jul 17, 202490.5591.1286.5086.8186.591,198,730
Jul 16, 202490.9991.7089.5391.1590.921,042,903
Jul 15, 202490.9893.2890.6091.7891.55818,320
Jul 12, 202494.5394.5391.5392.0091.771,319,700
Jul 11, 202495.0198.3994.5395.3695.121,671,068
Jul 10, 202494.0096.6092.9593.3193.081,345,000
Jul 9, 202490.0396.7489.3695.0594.811,878,420
Jul 8, 202490.9293.3690.4491.1090.871,061,598
Jul 5, 202496.8897.5991.0091.7091.471,748,363
Jul 4, 202498.24100.8096.9697.5197.271,126,820
Jul 3, 202499.20101.2098.0498.7698.51968,703
Jul 2, 2024102.98102.9899.0099.8399.581,329,880
Jul 1, 2024101.26103.80100.20103.39103.131,245,140
Jun 28, 2024100.02104.6899.28102.28102.021,784,654
Jun 27, 2024105.11107.80100.90101.55101.301,983,546
Jun 26, 2024108.15108.49103.51106.68106.411,779,008
Jun 25, 2024108.46111.86106.20107.59107.321,659,448
Jun 24, 2024116.80116.80108.36110.16109.882,722,465
Jun 21, 2024115.58125.19115.34118.00117.713,256,793
Jun 20, 2024124.78126.00115.69115.82115.532,968,257
Jun 19, 2024125.00132.77122.50122.55122.244,446,453
Jun 18, 2024104.55125.52104.55125.52125.214,269,886
Jun 17, 2024108.05109.33102.50104.60104.342,124,349
Jun 14, 2024108.95111.18106.70109.93109.662,107,602
Jun 13, 2024111.83114.75108.11109.10108.832,914,981
Jun 12, 2024108.55111.90107.02111.31111.032,944,981
Jun 11, 202497.00109.7797.00108.50108.233,412,706
Jun 7, 2024103.00104.0096.5097.0996.852,288,548
Jun 6, 2024103.00105.9899.33101.90101.653,134,999
Jun 5, 2024112.00112.28102.93103.00102.743,448,174
Jun 4, 2024107.55115.45106.06113.58113.303,605,075
Jun 3, 2024107.00112.58107.00108.70108.432,461,920
May 31, 2024108.95110.78106.04106.04105.772,060,740
May 30, 2024113.21114.97107.90107.90107.632,903,934
May 29, 2024118.88121.01113.63114.60114.313,454,669
May 28, 2024119.91125.00116.10120.00119.703,112,039
May 27, 2024125.55130.50119.00121.00120.703,485,516
May 24, 2024123.00134.48115.00126.30125.984,352,038
May 23, 2024141.00148.20120.01126.16125.845,550,323

Related Tickers

8098.T Inabata & Co.,Ltd.
3,140.00
+0.64%
 
300821.SZ Shandong Dongyue Organosilicon Materials Co., Ltd.
7.35
-0.81%
 
600352.SS ZHEJIANG LONGSHENG
9.92
-0.70%
 
300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.
16.80
-1.06%
 
7966.T LINTEC Corporation
2,793.00
+1.23%
 
002440.SZ Zhejiang Runtu Co., Ltd.
7.44
+0.40%
 
300758.SZ Anshan Hifichem Co., Ltd.
15.83
+1.28%
 
605008.SS Ningbo Changhong Polymer Scientific and Technical Inc.
15.68
+0.51%
 
3101.T Toyobo Co., Ltd.
875.00
+0.69%
 
603120.SS KENTE CATALYSTS INC
40.79
+3.53%