Shanghai - Delayed Quote CNY

JCET Group Co., Ltd. (600584.SS)

32.80

0.00

(0.00%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	32.60	32.86	32.34	32.80	32.80	16,523,801
Apr 17, 2025	32.60	33.15	32.50	32.80	32.80	21,627,245
Apr 16, 2025	32.87	33.07	32.20	32.85	32.85	27,052,313
Apr 15, 2025	33.15	33.24	32.66	32.85	32.85	24,396,093
Apr 14, 2025	34.40	34.40	33.10	33.35	33.35	48,566,543
Apr 11, 2025	31.96	34.13	31.86	33.35	33.35	70,133,598
Apr 10, 2025	32.00	32.97	31.60	31.96	31.96	59,010,878
Apr 9, 2025	29.50	31.31	28.90	31.08	31.08	68,987,230
Apr 8, 2025	30.93	31.29	29.08	30.00	30.00	73,055,334
Apr 7, 2025	31.31	32.40	30.93	30.93	30.93	41,439,780
Apr 3, 2025	34.98	35.30	34.07	34.37	34.37	27,634,501
Apr 2, 2025	35.01	35.32	34.93	35.23	35.23	15,112,534
Apr 1, 2025	35.00	35.20	34.86	35.00	35.00	17,271,525
Mar 31, 2025	35.85	36.09	34.43	35.01	35.01	32,509,962
Mar 28, 2025	36.10	36.24	35.88	35.90	35.90	15,185,811
Mar 27, 2025	35.82	36.40	35.54	36.05	36.05	19,578,611
Mar 26, 2025	35.90	36.24	35.88	35.92	35.92	15,049,044
Mar 25, 2025	36.60	36.60	35.98	36.01	36.01	18,953,827
Mar 24, 2025	36.25	36.62	35.53	36.60	36.60	28,007,676
Mar 21, 2025	36.91	37.04	36.10	36.26	36.26	31,276,901
Mar 20, 2025	37.18	37.28	36.98	37.01	37.01	20,606,993
Mar 19, 2025	37.50	37.50	37.05	37.17	37.17	21,358,982
Mar 18, 2025	37.39	37.88	37.39	37.51	37.51	25,760,605
Mar 17, 2025	37.62	37.69	37.13	37.32	37.32	24,031,759
Mar 14, 2025	36.70	37.53	36.63	37.40	37.40	35,415,486
Mar 13, 2025	37.35	37.40	36.54	36.73	36.73	33,462,668
Mar 12, 2025	37.58	37.85	37.33	37.43	37.43	31,145,238
Mar 11, 2025	36.93	37.58	36.81	37.45	37.45	23,514,608
Mar 10, 2025	37.60	37.89	37.16	37.40	37.40	27,826,080
Mar 7, 2025	38.20	38.20	37.40	37.70	37.70	45,007,393
Mar 6, 2025	37.98	38.46	37.90	38.38	38.38	45,002,504
Mar 5, 2025	37.80	38.18	37.41	37.72	37.72	29,633,866
Mar 4, 2025	36.90	37.88	36.83	37.80	37.80	39,461,583
Mar 3, 2025	37.36	37.84	36.90	37.27	37.27	40,867,370
Feb 28, 2025	38.85	38.95	37.27	37.29	37.29	69,003,266
Feb 27, 2025	40.08	40.13	38.88	39.10	39.10	61,083,242
Feb 26, 2025	40.15	40.35	39.53	40.08	40.08	61,256,307
Feb 25, 2025	40.18	41.34	40.10	40.18	40.18	77,985,541
Feb 24, 2025	40.74	41.23	40.01	40.83	40.83	86,005,960
Feb 21, 2025	39.38	40.95	39.18	40.66	40.66	100,093,314
Feb 20, 2025	39.82	39.92	38.76	39.34	39.34	64,230,093
Feb 19, 2025	38.99	40.18	38.90	40.07	40.07	71,031,278
Feb 18, 2025	40.50	41.13	39.00	39.10	39.10	72,281,454
Feb 17, 2025	40.26	40.65	40.08	40.51	40.51	57,602,893
Feb 14, 2025	40.00	40.50	39.46	40.26	40.26	51,550,462
Feb 13, 2025	41.01	41.10	40.10	40.11	40.11	62,328,034
Feb 12, 2025	40.50	41.55	40.41	41.46	41.46	78,489,198
Feb 11, 2025	41.53	41.65	40.42	40.60	40.60	59,632,909
Feb 10, 2025	42.00	42.25	41.21	41.53	41.53	62,393,649
Feb 7, 2025	42.20	42.91	41.20	41.92	41.92	104,597,670
Feb 6, 2025	39.50	42.32	39.30	42.28	42.28	106,010,157
Feb 5, 2025	39.87	40.18	39.19	39.59	39.59	47,860,522
Jan 27, 2025	40.60	40.63	38.80	38.83	38.83	59,484,262
Jan 24, 2025	39.22	40.97	39.19	40.63	40.63	72,123,651
Jan 23, 2025	41.46	41.55	39.40	39.40	39.40	78,506,547
Jan 22, 2025	40.83	41.30	40.21	40.81	40.81	62,149,767
Jan 21, 2025	41.70	42.00	40.79	41.29	41.29	81,146,850
Jan 20, 2025	40.60	42.20	40.30	41.62	41.62	96,494,727
Jan 17, 2025	39.51	41.48	39.40	40.39	40.39	85,723,252
Jan 16, 2025	41.07	41.99	39.51	40.09	40.09	94,068,194
Jan 15, 2025	40.04	40.72	39.63	39.99	39.99	70,548,592
Jan 14, 2025	39.05	40.66	38.12	40.60	40.60	119,725,549
Jan 13, 2025	39.40	40.08	38.35	38.90	38.90	103,905,994
Jan 10, 2025	37.70	41.46	37.69	40.08	40.08	182,273,195
Jan 9, 2025	36.71	38.08	36.61	37.69	37.69	52,990,529
Jan 8, 2025	36.88	37.49	35.89	36.96	36.96	49,484,894
Jan 7, 2025	35.99	37.40	35.77	37.37	37.37	50,876,906
Jan 6, 2025	36.20	36.99	35.35	35.66	35.66	41,407,243
Jan 3, 2025	38.14	38.37	36.23	36.36	36.36	62,704,464
Jan 2, 2025	40.86	40.92	37.77	38.23	38.23	87,935,179
Dec 31, 2024	42.98	43.08	40.85	40.86	40.86	95,529,516
Dec 30, 2024	41.50	43.48	41.00	42.97	42.97	150,542,962
Dec 27, 2024	39.68	41.52	39.68	40.45	40.45	94,710,175
Dec 26, 2024	38.80	40.10	38.69	39.93	39.93	61,167,992
Dec 25, 2024	39.25	39.45	38.71	38.93	38.93	34,364,702
Dec 24, 2024	39.10	39.29	38.05	39.24	39.24	50,299,365
Dec 23, 2024	40.00	40.20	38.85	39.03	39.03	57,373,972
Dec 20, 2024	38.80	40.55	38.38	39.98	39.98	93,949,507
Dec 19, 2024	37.62	39.00	37.51	38.87	38.87	61,115,916
Dec 18, 2024	37.90	38.43	37.52	38.19	38.19	41,970,266
Dec 17, 2024	37.68	38.36	37.59	37.74	37.74	31,836,121
Dec 16, 2024	38.01	38.57	37.65	37.84	37.84	34,638,305
Dec 13, 2024	38.50	38.66	37.90	38.00	38.00	41,236,742
Dec 12, 2024	38.45	38.71	38.01	38.58	38.58	34,320,584
Dec 11, 2024	38.36	38.79	38.05	38.46	38.46	38,879,681
Dec 10, 2024	39.83	39.98	38.44	38.55	38.55	45,442,658
Dec 9, 2024	39.55	39.55	38.30	38.63	38.63	36,837,191
Dec 6, 2024	39.33	39.95	38.85	39.56	39.56	45,811,564
Dec 5, 2024	39.09	39.77	39.00	39.31	39.31	31,240,889
Dec 4, 2024	40.58	40.83	39.28	39.30	39.30	51,648,404
Dec 3, 2024	40.23	40.96	39.28	39.73	39.73	58,213,636
Dec 2, 2024	39.19	40.50	39.19	40.19	40.19	63,726,890
Nov 29, 2024	38.30	39.55	37.83	38.98	38.98	56,235,191
Nov 28, 2024	38.18	39.19	37.79	38.37	38.37	57,574,427
Nov 27, 2024	37.44	38.17	36.82	38.16	38.16	53,150,689
Nov 26, 2024	37.74	38.50	37.48	37.57	37.57	40,512,291
Nov 25, 2024	38.88	39.09	36.90	37.72	37.72	72,806,217
Nov 22, 2024	41.05	41.50	38.83	38.92	38.92	70,601,205
Nov 21, 2024	41.50	41.53	40.67	41.05	41.05	55,671,938
Nov 20, 2024	41.96	41.99	40.91	41.63	41.63	58,461,353
Nov 19, 2024	40.70	42.11	40.45	41.98	41.98	63,771,141
Nov 18, 2024	42.29	42.83	40.36	40.76	40.76	85,193,216
Nov 15, 2024	43.88	46.45	43.01	43.19	43.19	108,336,661
Nov 14, 2024	44.73	45.21	43.01	43.09	43.09	72,183,784
Nov 13, 2024	45.62	45.71	43.74	44.34	44.34	87,731,005
Nov 12, 2024	46.58	47.55	45.01	46.10	46.10	99,999,906
Nov 11, 2024	44.96	47.92	44.52	46.55	46.55	132,303,030
Nov 8, 2024	44.79	45.69	43.49	43.61	43.61	119,651,640
Nov 7, 2024	42.60	44.25	41.75	43.83	43.83	118,829,163
Nov 6, 2024	41.10	45.15	40.70	43.56	43.56	165,675,041
Nov 5, 2024	38.86	41.36	38.55	41.07	41.07	119,830,445
Nov 4, 2024	38.60	39.50	38.10	38.85	38.85	60,254,633
Nov 1, 2024	41.90	41.90	38.50	38.59	38.59	113,728,682
Oct 31, 2024	38.15	40.80	37.61	39.92	39.92	117,597,573
Oct 30, 2024	38.20	38.98	37.70	38.26	38.26	64,495,578
Oct 29, 2024	38.53	39.89	38.04	38.62	38.62	88,662,432
Oct 28, 2024	38.93	38.93	37.50	38.52	38.52	73,570,970
Oct 25, 2024	38.77	39.25	38.29	39.09	39.09	55,396,443
Oct 24, 2024	38.39	39.09	38.21	38.65	38.65	51,954,243
Oct 23, 2024	38.99	39.28	38.28	38.66	38.66	71,764,485
Oct 22, 2024	39.38	39.98	38.63	38.98	38.98	86,272,802
Oct 21, 2024	41.00	41.70	39.86	39.95	39.95	146,009,015
Oct 18, 2024	37.15	40.70	37.13	40.03	40.03	118,700,834
Oct 17, 2024	37.72	37.99	37.00	37.00	37.00	44,447,297
Oct 16, 2024	36.76	37.86	36.55	37.18	37.18	45,855,171
Oct 15, 2024	37.43	39.49	36.95	37.86	37.86	84,398,234
Oct 14, 2024	36.55	37.50	35.56	37.44	37.44	63,249,879
Oct 11, 2024	37.62	38.68	36.02	36.55	36.55	68,346,194
Oct 10, 2024	39.32	39.82	36.15	38.17	38.17	95,675,959
Oct 9, 2024	39.93	42.00	37.79	39.30	39.30	165,205,135
Oct 8, 2024	38.86	38.86	37.55	38.86	38.86	66,960,473
Sep 30, 2024	33.75	35.33	32.91	35.33	35.33	89,256,281
Sep 27, 2024	30.98	32.13	30.78	32.12	32.12	29,463,744
Sep 26, 2024	29.81	30.63	29.60	30.62	30.62	41,591,105
Sep 25, 2024	29.25	30.33	29.23	29.80	29.80	53,343,197
Sep 24, 2024	28.08	29.02	27.50	29.00	29.00	43,369,718
Sep 23, 2024	28.06	28.60	27.72	27.79	27.79	24,387,765
Sep 20, 2024	27.92	28.29	27.47	28.06	28.06	24,474,454
Sep 19, 2024	28.07	28.38	27.61	27.87	27.87	29,885,978
Sep 18, 2024	29.00	29.13	27.43	27.78	27.78	43,767,481
Sep 13, 2024	29.01	29.87	28.89	28.96	28.96	23,338,931
Sep 12, 2024	29.66	29.73	29.04	29.06	29.06	14,067,554
Sep 11, 2024	29.51	29.73	29.15	29.32	29.32	14,258,994
Sep 10, 2024	29.47	29.70	28.86	29.59	29.59	23,261,334
Sep 9, 2024	29.56	30.02	29.22	29.42	29.42	21,261,796
Sep 6, 2024	30.46	30.56	29.76	29.77	29.77	19,181,870
Sep 5, 2024	30.59	30.79	30.17	30.45	30.45	18,562,096
Sep 4, 2024	30.32	30.73	30.00	30.48	30.48	20,891,904
Sep 3, 2024	30.95	31.30	30.71	31.01	31.01	24,378,379
Sep 2, 2024	32.53	32.75	30.98	31.03	31.03	38,364,191
Aug 30, 2024	30.73	33.08	30.73	32.65	32.65	50,763,389
Aug 29, 2024	29.84	31.09	29.73	30.92	30.92	26,946,028
Aug 28, 2024	30.01	30.38	29.81	30.15	30.15	17,321,353
Aug 27, 2024	31.30	31.30	30.00	30.10	30.10	28,288,728
Aug 26, 2024	31.15	32.28	31.03	31.26	31.26	39,570,993
Aug 23, 2024	29.92	30.74	29.90	30.57	30.57	18,613,563
Aug 22, 2024	30.55	30.55	29.81	30.16	30.16	20,335,346
Aug 21, 2024	30.20	31.29	30.10	30.58	30.58	23,664,005
Aug 20, 2024	30.86	31.10	30.16	30.36	30.36	18,496,648
Aug 19, 2024	30.35	31.30	30.20	30.86	30.86	22,599,586
Aug 16, 2024	30.82	31.25	30.50	30.62	30.62	18,083,146
Aug 15, 2024	30.81	31.37	30.46	30.65	30.65	25,701,461
Aug 14, 2024	31.51	31.54	30.90	31.02	31.02	19,643,326
Aug 13, 2024	30.85	31.58	30.72	31.39	31.39	22,658,598
Aug 12, 2024	30.83	31.23	30.63	30.88	30.88	20,015,396
Aug 9, 2024	30.80	31.36	30.60	30.85	30.85	39,786,411
Aug 8, 2024	29.25	30.78	29.18	30.13	30.13	37,092,815
Aug 7, 2024	30.01	30.22	29.42	29.57	29.57	28,718,381
Aug 6, 2024	30.50	30.65	29.50	30.05	30.05	33,041,806
Aug 5, 2024	31.78	32.02	29.64	29.79	29.79	71,875,553
Aug 2, 2024	33.25	33.45	32.08	32.22	32.22	45,946,800
Aug 1, 2024	33.80	34.34	33.43	33.92	33.92	36,093,437
Jul 31, 2024	32.60	33.74	32.34	33.39	33.39	39,575,527
Jul 30, 2024	32.31	32.91	31.83	32.82	32.82	31,691,240
Jul 29, 2024	32.35	33.70	32.08	32.55	32.55	38,477,423
Jul 26, 2024	32.30	32.54	31.68	32.20	32.20	32,232,940
Jul 25, 2024	33.40	33.40	31.80	32.09	32.09	56,613,329
Jul 24, 2024	33.60	34.39	33.31	33.80	33.80	45,167,461
Jul 23, 2024	35.49	35.49	33.64	33.68	33.68	57,165,514
Jul 22, 2024	35.00	36.11	34.88	35.75	35.75	44,491,626
Jul 19, 2024	34.30	35.59	33.30	35.11	35.11	69,429,222
Jul 18, 2024	34.00	35.68	32.93	35.30	35.30	80,754,116
Jul 17, 2024	35.87	36.70	34.34	34.67	34.67	61,715,559
Jul 16, 2024	34.30	36.19	34.30	36.03	36.03	65,916,686
Jul 15, 2024	33.48	34.95	33.36	34.75	34.75	52,764,186
Jul 12, 2024	33.30	33.71	32.80	33.57	33.57	32,869,951
Jul 11, 2024	33.30	34.18	32.74	33.71	33.71	60,189,065
Jul 10, 2024	32.81	33.19	32.60	32.78	32.78	36,498,850
Jul 9, 2024	31.13	33.27	30.91	33.11	33.11	70,699,687
Jul 8, 2024	31.50	31.89	31.14	31.22	31.22	28,901,833
Jul 5, 2024	31.85	31.85	31.85	31.85	31.85	-
Jul 4, 2024	32.11	32.55	31.70	31.85	31.85	40,098,154
Jul 3, 2024	30.77	32.82	30.51	32.38	32.38	69,087,700
Jul 2, 2024	31.30	31.62	30.56	30.71	30.71	28,876,433
Jul 1, 2024	31.51	31.75	30.57	31.37	31.37	35,581,085
Jun 28, 2024	31.20	31.97	30.96	31.71	31.71	45,139,177
Jun 27, 2024	0.1 Dividend
Jun 27, 2024	31.21	32.60	31.02	31.43	31.43	66,167,038
Jun 26, 2024	30.19	31.84	29.69	31.33	31.23	51,769,877
Jun 25, 2024	30.81	31.40	29.64	30.00	29.90	64,186,820
Jun 24, 2024	30.97	31.80	30.80	30.99	30.89	55,817,070
Jun 21, 2024	30.63	31.25	30.24	31.00	30.90	38,197,822
Jun 20, 2024	31.30	31.88	30.93	31.08	30.98	53,015,408
Jun 19, 2024	31.30	32.02	31.05	31.75	31.65	73,979,582
Jun 18, 2024	31.20	31.41	30.81	31.40	31.30	58,095,648
Jun 17, 2024	29.05	31.90	28.75	31.28	31.18	98,033,148
Jun 14, 2024	29.15	29.29	28.68	29.05	28.96	48,979,129
Jun 13, 2024	29.20	29.90	29.05	29.12	29.03	62,291,355
Jun 12, 2024	28.67	30.30	28.67	28.84	28.75	89,341,382
Jun 11, 2024	27.88	28.75	27.76	28.63	28.54	53,878,194
Jun 7, 2024	27.85	28.24	27.43	27.75	27.66	46,276,244
Jun 6, 2024	27.40	28.18	27.40	27.95	27.86	65,473,529
Jun 5, 2024	26.75	27.76	26.70	27.22	27.13	49,591,444
Jun 4, 2024	26.95	26.95	26.41	26.85	26.76	34,899,344
Jun 3, 2024	25.98	26.98	25.98	26.84	26.75	58,122,735
May 31, 2024	26.00	26.30	25.75	25.97	25.89	30,881,281
May 30, 2024	25.00	26.22	24.83	26.08	26.00	50,364,897
May 29, 2024	25.10	25.37	24.96	25.21	25.13	22,817,121
May 28, 2024	25.28	26.18	25.07	25.15	25.07	40,992,614
May 27, 2024	24.50	25.16	24.01	25.13	25.05	31,274,579
May 24, 2024	25.07	25.49	24.48	24.53	24.45	25,293,568
May 23, 2024	26.06	26.06	25.37	25.39	25.31	21,560,893
May 22, 2024	25.91	26.10	25.67	26.03	25.95	19,531,367
May 21, 2024	26.00	26.10	25.80	25.90	25.82	12,143,053
May 20, 2024	26.40	26.49	25.92	26.11	26.03	20,681,388
May 17, 2024	25.77	25.97	25.38	25.97	25.89	19,137,550
May 16, 2024	26.30	26.40	25.80	25.84	25.76	26,396,400
May 15, 2024	25.90	26.89	25.64	26.21	26.13	33,783,850
May 14, 2024	25.94	26.43	25.89	25.95	25.87	18,011,711
May 13, 2024	25.98	26.18	25.56	25.90	25.82	19,476,962
May 10, 2024	26.75	26.96	26.15	26.23	26.15	26,035,281
May 9, 2024	26.18	26.74	26.11	26.67	26.58	20,653,078
May 8, 2024	26.66	26.87	26.13	26.20	26.12	21,481,762
May 7, 2024	26.62	26.84	26.30	26.67	26.58	28,693,769
May 6, 2024	26.20	26.76	26.19	26.68	26.59	36,257,230
Apr 30, 2024	26.25	26.27	25.64	25.77	25.69	25,777,502
Apr 29, 2024	25.31	26.25	25.20	26.20	26.12	38,588,237
Apr 26, 2024	24.15	25.35	24.13	25.17	25.09	36,348,795
Apr 25, 2024	23.70	24.66	23.29	24.31	24.23	36,578,124
Apr 24, 2024	23.68	24.38	23.57	24.38	24.30	31,266,390
Apr 23, 2024	24.15	24.48	23.39	23.52	23.44	28,191,859
Apr 22, 2024	24.00	24.41	23.69	24.06	23.98	28,116,020
Apr 19, 2024	25.28	25.36	24.36	24.54	24.46	33,974,875
Apr 18, 2024	25.34	25.92	25.09	25.55	25.47	24,053,637

1347.HK HUA HONG SEMI

36.150

+3.29%

000660.KS SK hynix Inc.

175,000.00

0.00%

0981.HK SMIC

46.000

+1.32%

POET POET Technologies Inc.

3.7750

+0.40%

3711.TW ASE Technology Holding Co., Ltd.

129.00

-0.39%

MU Micron Technology, Inc.

68.80

-0.76%

TSM Taiwan Semiconductor Manufacturing Company Limited

151.74

+0.05%

INTC Intel Corporation

18.93

-1.56%

2330.TW Taiwan Semiconductor Manufacturing Company Limited

850.00

+0.35%

AMD Advanced Micro Devices, Inc.

87.50

-0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JCET Group Co., Ltd. (600584.SS)

Related Tickers