Shanghai - Delayed Quote CNY

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

Compare
38.90
-1.18
(-2.94%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
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 0.10 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
Apr 17, 2024 24.82 25.63 24.82 25.59 25.51 26,763,846
Apr 16, 2024 25.40 25.55 24.70 24.71 24.63 28,588,750
Apr 15, 2024 25.48 26.05 25.21 25.74 25.66 31,067,843
Apr 12, 2024 25.42 25.88 25.42 25.53 25.45 23,272,995
Apr 11, 2024 25.01 25.79 25.01 25.39 25.31 29,690,847
Apr 10, 2024 26.11 26.12 25.06 25.17 25.09 31,428,918
Apr 9, 2024 25.91 26.30 25.67 26.21 26.13 24,724,518
Apr 8, 2024 27.01 27.10 26.07 26.08 26.00 35,619,357
Apr 3, 2024 27.18 27.69 27.02 27.18 27.09 33,954,170
Apr 2, 2024 27.86 27.87 27.01 27.10 27.01 50,767,277
Apr 1, 2024 28.00 28.59 27.35 28.12 28.03 57,730,811
Mar 29, 2024 28.61 28.65 28.00 28.13 28.04 34,638,026
Mar 28, 2024 28.19 30.00 27.11 29.03 28.94 97,660,197
Mar 27, 2024 31.08 31.08 28.99 29.11 29.02 155,192,574
Mar 26, 2024 28.25 28.25 28.25 28.25 28.16 -
Mar 25, 2024 28.25 28.25 28.25 28.25 28.16 -
Mar 22, 2024 28.25 28.25 28.25 28.25 28.16 -
Mar 21, 2024 28.25 28.25 28.25 28.25 28.16 -
Mar 20, 2024 28.25 28.25 28.25 28.25 28.16 -
Mar 19, 2024 28.75 28.93 28.25 28.25 28.16 23,735,962
Mar 18, 2024 28.28 28.74 28.08 28.74 28.65 31,391,198
Mar 15, 2024 27.94 28.01 27.42 27.97 27.88 22,144,563
Mar 14, 2024 28.10 28.50 27.69 27.96 27.87 32,323,379
Mar 13, 2024 28.92 29.00 28.42 28.58 28.49 32,004,850
Mar 12, 2024 28.55 29.62 28.38 28.78 28.69 49,121,232
Mar 11, 2024 28.13 28.70 27.90 28.66 28.57 49,158,932
Mar 8, 2024 27.56 29.12 27.38 28.99 28.90 77,963,216
Mar 7, 2024 28.95 29.10 27.32 27.54 27.45 81,709,002
Mar 6, 2024 30.45 30.45 28.68 28.88 28.79 109,948,493
Mar 5, 2024 30.68 30.68 30.07 30.68 30.58 69,420,299
Mar 4, 2024 26.82 28.49 26.82 27.89 27.80 54,649,779
Mar 1, 2024 26.29 26.95 26.16 26.69 26.60 33,344,786
Feb 29, 2024 25.02 26.21 24.98 26.16 26.08 26,071,647
Feb 28, 2024 26.10 26.50 25.09 25.10 25.02 30,445,863
Feb 27, 2024 24.97 26.10 24.83 26.09 26.01 30,836,642
Feb 26, 2024 25.01 25.43 24.88 25.08 25.00 18,641,594
Feb 23, 2024 25.30 25.33 24.80 25.13 25.05 18,196,568
Feb 22, 2024 24.32 25.10 24.32 24.99 24.91 31,222,631
Feb 21, 2024 23.86 24.72 23.66 24.32 24.24 25,343,576
Feb 20, 2024 24.23 24.26 23.75 24.13 24.05 24,871,962
Feb 19, 2024 24.45 24.50 23.75 24.48 24.40 25,579,473
Feb 8, 2024 23.68 24.66 23.61 23.98 23.90 24,949,117
Feb 7, 2024 22.75 23.72 22.46 23.50 23.42 30,097,995
Feb 6, 2024 20.80 22.75 20.63 22.68 22.61 30,017,778
Feb 5, 2024 21.55 21.73 19.95 20.96 20.89 39,428,187
Feb 2, 2024 22.81 23.03 21.00 21.78 21.71 28,956,629
Feb 1, 2024 22.32 23.30 22.30 22.67 22.60 21,220,211
Jan 31, 2024 23.25 23.51 22.40 22.48 22.41 23,775,162
Jan 30, 2024 23.82 24.04 23.36 23.40 23.33 17,128,894
Jan 29, 2024 24.63 24.92 23.75 23.94 23.86 23,040,534
Jan 26, 2024 25.51 25.54 24.40 24.62 24.54 35,976,644
Jan 25, 2024 24.40 25.75 24.10 25.72 25.64 28,725,283
Jan 24, 2024 25.10 25.22 23.58 24.51 24.43 42,082,621
Jan 23, 2024 25.23 25.75 24.96 25.44 25.36 20,062,657
Jan 22, 2024 26.14 26.29 25.22 25.55 25.47 23,251,345
Jan 19, 2024 25.58 26.62 25.57 26.14 26.06 29,266,447
Jan 18, 2024 24.91 25.55 24.22 25.49 25.41 28,435,479
Jan 17, 2024 25.97 26.08 25.03 25.03 24.95 15,506,726
Jan 16, 2024 26.00 26.16 25.53 25.95 25.87 13,836,356
Jan 15, 2024 25.47 26.46 25.40 26.13 26.05 19,916,189

Related Tickers

002049.SZ Unigroup Guoxin Microelectronics Co., Ltd.
57.95
-1.13%
 
603986.SS Giga Device Semiconductor Inc.
117.85
-2.20%
 
688691.SS Brite Semiconductor (Shanghai) Co., Ltd.
74.20
+1.90%
 
603005.SS China Wafer Level CSP Co., Ltd.
26.48
+0.34%
 
688368.SS Shanghai Bright Power Semiconductor Co., Ltd.
79.63
-8.93%
 
688521.SS VeriSilicon Microelectronics (Shanghai) Co., Ltd.
48.47
-0.04%
 
MCP.BE Microchip Technology Inc
53.61
-1.40%
 
688981.SS Semiconductor Manufacturing International Corporation
95.02
+1.97%
 
600703.SS Sanan Optoelectronics Co.,Ltd
11.08
+0.36%
 
603501.SS Will Semiconductor Co., Ltd.
99.75
-0.80%