Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Jack Technology Co.,Ltd (603337.SS)

35.89
+2.32
+(6.91%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202533.9736.2033.9735.8935.8911,072,872
May 6, 202533.4234.4232.6033.5733.575,680,811
Apr 30, 202531.9233.7931.7732.9532.956,627,009
Apr 29, 202531.9532.6231.1131.7131.715,657,861
Apr 28, 202531.8031.8030.9631.6331.631,877,700
Apr 25, 202531.5232.4030.9531.7131.713,436,031
Apr 24, 202530.5032.1430.4131.7031.705,777,050
Apr 23, 202529.2130.8029.2130.7030.704,569,685
Apr 22, 202528.8029.6528.4129.2729.273,230,823
Apr 21, 202528.5129.2928.3628.7328.733,167,609
Apr 18, 202526.3528.8426.3528.2128.214,704,330
Apr 17, 202527.5427.6326.5826.6426.643,404,481
Apr 16, 202527.9128.1227.4127.5427.542,031,329
Apr 15, 202527.9528.6727.3228.0728.072,546,496
Apr 14, 202527.6928.0627.5227.9527.953,263,429
Apr 11, 202527.0527.9727.0027.5727.572,169,400
Apr 10, 202528.0028.4827.0127.3827.384,845,627
Apr 9, 202525.5226.2824.6026.1026.104,972,596
Apr 8, 202526.8026.8224.4025.7725.777,829,863
Apr 7, 202526.9927.9826.8826.8826.882,612,400
Apr 3, 202532.4232.5229.6729.8729.877,631,633
Apr 2, 202532.7033.4532.5832.9532.951,754,614
Apr 1, 202532.3933.1332.2232.7132.712,235,580
Mar 31, 202532.5533.2632.2332.4532.452,859,374
Mar 28, 202531.9532.3331.6532.2432.242,095,200
Mar 27, 202532.1732.3731.6532.0332.031,860,300
Mar 26, 202532.3732.5032.0032.1732.171,353,100
Mar 25, 202531.6132.7631.6132.3832.382,627,311
Mar 24, 202531.8031.8931.2431.6831.682,746,819
Mar 21, 202530.4431.8830.4431.4931.494,454,788
Mar 20, 202530.7831.0930.5630.5830.581,573,895
Mar 19, 202531.0531.2530.6830.8730.871,499,091
Mar 18, 202530.9031.5530.9031.1731.171,915,847
Mar 17, 202530.7531.2030.4730.8830.882,949,157
Mar 14, 202530.2030.7630.0530.7530.753,080,451
Mar 13, 202530.4030.6530.2230.3830.381,988,575
Mar 12, 202530.8030.9830.4130.5330.532,776,661
Mar 11, 202531.2131.8130.4730.6430.643,415,487
Mar 10, 202530.9332.7330.5031.8531.854,967,863
Mar 7, 202531.1831.4730.8930.9630.961,951,400
Mar 6, 202531.2531.3830.6031.1031.103,426,400
Mar 5, 202531.0831.6630.9131.2531.251,354,100
Mar 4, 202531.0431.5430.9631.0431.041,734,315
Mar 3, 202531.8632.4330.9030.9630.964,207,900
Feb 28, 202532.1532.3631.7031.8631.862,293,941
Feb 27, 202531.7932.3031.6232.1932.192,378,500
Feb 26, 202531.2432.3131.2231.8031.803,605,153
Feb 25, 202531.7031.7531.0631.2031.204,275,237
Feb 24, 202533.3033.3031.6031.8431.845,373,450
Feb 21, 202532.6435.0032.2933.2333.235,849,246
Feb 20, 202532.4132.8531.6432.6632.663,259,890
Feb 19, 202532.2332.8131.9032.4232.422,693,400
Feb 18, 202531.9032.7531.8232.0132.012,855,500
Feb 17, 202532.4032.4231.5831.9331.932,811,896
Feb 14, 202533.2633.3832.3832.5132.512,586,475
Feb 13, 202533.8633.9733.1233.2633.262,284,096
Feb 12, 202534.2834.5633.6534.0034.003,243,146
Feb 11, 202532.5335.5032.2034.4034.406,160,919
Feb 10, 202533.2533.2532.1232.6032.603,259,102
Feb 7, 202531.7133.4831.3133.2333.234,308,040
Feb 6, 202531.0031.7530.5631.6831.682,520,842
Feb 5, 202532.8732.9830.8030.9230.923,961,292
Jan 27, 202532.6433.3132.4832.7232.722,530,048
Jan 24, 202530.6632.9030.5132.6632.665,808,065
Jan 23, 202530.5830.8229.9730.6630.662,606,109
Jan 22, 202531.1031.1030.0330.3930.391,462,569
Jan 21, 202530.8831.1830.3930.7430.741,503,287
Jan 20, 202530.9131.6630.5330.7530.752,509,500
Jan 17, 202530.4630.6229.8230.5330.531,971,001
Jan 16, 202530.3530.7330.0330.1930.191,762,041
Jan 15, 202529.8130.7329.8030.3530.352,502,800
Jan 14, 202528.6429.9928.3529.9529.952,498,749
Jan 13, 202528.6829.0828.4528.5928.592,159,500
Jan 10, 202529.0029.3328.6228.6228.621,722,400
Jan 9, 202529.3629.6128.9029.0129.011,809,000
Jan 8, 202528.5129.7528.4329.4129.412,828,587
Jan 7, 202528.5629.3028.4228.6028.602,447,421
Jan 6, 202529.3829.3828.3628.5628.563,994,700
Jan 3, 202529.1030.2028.9829.3829.383,097,441
Jan 2, 202530.2530.6028.9629.1629.165,187,869
Dec 31, 202429.8430.9729.4530.4630.464,302,540
Dec 30, 202428.9629.9428.9029.8429.843,059,944
Dec 27, 202429.4029.6828.9228.9928.992,639,600
Dec 26, 202429.8029.9229.4129.6029.601,697,401
Dec 25, 202429.5629.9929.1729.8029.801,912,231
Dec 24, 202429.2029.7529.0329.5529.552,416,657
Dec 23, 202428.8929.6028.8929.1829.183,030,790
Dec 20, 202429.0729.2928.7728.8628.861,574,100
Dec 19, 202428.9029.2528.7329.0529.052,177,290
Dec 18, 202428.9529.5028.9529.1629.162,317,400
Dec 17, 202429.0329.3528.8628.8828.883,220,043
Dec 16, 202429.2229.5528.8229.0429.044,495,736
Dec 13, 202429.0029.4128.6129.3229.328,195,130
Dec 12, 202429.4529.5128.8728.9928.994,415,348
Dec 11, 202430.1030.4529.3829.5429.542,946,886
Dec 10, 202430.6031.1029.6430.3830.383,858,500
Dec 9, 202430.6030.8229.9230.0930.092,133,800
Dec 6, 202430.3030.9230.0030.6030.602,022,874
Dec 5, 202430.0130.3829.7230.1330.131,171,828
Dec 4, 202430.8031.0729.8930.0530.051,784,138
Dec 3, 202430.3830.9730.2230.8030.801,877,300
Dec 2, 202430.4931.2729.9730.4130.413,461,919
Nov 29, 202429.7530.6829.6330.5130.513,234,307
Nov 28, 202430.0030.2729.5029.7229.721,672,506
Nov 27, 202430.0030.3029.0930.1030.103,554,908
Nov 26, 202430.8931.2030.4030.6530.652,259,700
Nov 25, 202431.2431.6830.6031.0131.014,544,262
Nov 22, 202433.0533.0531.2231.5831.586,175,457
Nov 21, 202430.3833.0730.0832.8232.826,265,676
Nov 20, 202430.0030.6829.8230.4130.412,462,275
Nov 19, 202428.3930.0628.3530.0430.043,811,578
Nov 18, 202429.0529.3828.1828.3028.302,795,896
Nov 15, 202429.9230.4629.0729.0929.093,156,913
Nov 14, 202430.1030.4829.8029.8729.873,793,343
Nov 13, 202428.8030.1328.6530.1030.103,817,700
Nov 12, 202428.9729.2628.6428.9628.962,955,092
Nov 11, 2024 0.3 Dividend
Nov 11, 202429.3029.3228.2328.9628.964,802,466
Nov 8, 202429.8430.0529.3329.5829.283,204,382
Nov 7, 202428.9929.8628.8229.8429.542,846,575
Nov 6, 202429.3829.6328.8028.9828.694,291,036
Nov 5, 202429.2529.5929.1129.4129.114,353,017
Nov 4, 202429.3029.8529.0929.3829.085,520,963
Nov 1, 202428.6229.8028.6229.2328.934,324,543
Oct 31, 202429.5029.6328.2929.1128.817,480,854
Oct 30, 202429.8830.0429.0029.6629.364,021,585
Oct 29, 202430.1931.5829.7229.8629.566,170,062
Oct 28, 202429.8030.3429.5230.1829.873,618,300
Oct 25, 202429.4530.3029.1530.0629.763,510,692
Oct 24, 202430.0130.3429.1029.6129.316,288,599
Oct 23, 202430.1930.5829.8230.3029.994,168,113
Oct 22, 202429.5330.9129.0030.2129.907,984,964
Oct 21, 202429.2930.0028.8129.6029.308,205,680
Oct 18, 202428.8829.7028.0829.2928.997,729,789
Oct 17, 202428.8529.7728.6029.1028.807,773,000
Oct 16, 202428.0329.1627.6828.7828.496,044,000
Oct 15, 202428.2829.3728.0028.3828.095,810,640
Oct 14, 202428.5328.8327.1028.4628.179,888,196
Oct 11, 202427.4029.0027.3828.5728.2813,513,588
Oct 10, 202426.8027.9226.3626.6026.338,383,330
Oct 9, 202427.9828.2726.4326.4326.167,339,036
Oct 8, 202430.9330.9326.9328.5628.2710,618,949
Sep 30, 202427.3028.6026.7128.1227.839,704,466
Sep 27, 202426.0026.7525.1526.6526.381,861,962
Sep 26, 202425.0825.2724.6425.2324.973,564,995
Sep 25, 202425.3826.2524.9525.0324.782,551,600
Sep 24, 202425.0926.0524.9225.3825.123,043,800
Sep 23, 202425.3226.0925.0525.1924.932,454,167
Sep 20, 202426.6026.7225.3725.7025.442,854,119
Sep 19, 202426.6526.7826.1126.5826.312,208,218
Sep 18, 202426.5027.0026.1026.7126.442,073,765
Sep 13, 202426.7027.4026.5026.5226.252,232,846
Sep 12, 202426.6727.0726.2126.9426.672,389,400
Sep 11, 202425.8926.7625.6426.6626.392,906,519
Sep 10, 202426.1526.3525.5025.8625.602,018,533
Sep 9, 202426.3026.6725.9326.1825.911,776,300
Sep 6, 202426.9227.1226.4026.4826.212,357,400
Sep 5, 202425.9827.2025.9726.9426.673,540,314
Sep 4, 202425.8126.0725.5025.9525.692,133,200
Sep 3, 202425.1526.3925.1525.8625.603,086,800
Sep 2, 202425.2826.0025.0225.5825.324,229,700
Aug 30, 202424.8825.8524.6125.2825.023,076,300
Aug 29, 202424.3725.1924.2925.0524.801,751,000
Aug 28, 202424.4425.0424.3524.6024.351,499,800
Aug 27, 202425.2825.3924.5124.6724.421,376,400
Aug 26, 202424.8625.1924.4325.1624.902,241,700
Aug 23, 202424.9525.1624.4824.8124.561,552,650
Aug 22, 202424.8525.4324.5424.9724.722,183,334
Aug 21, 202425.1925.4324.7624.8524.601,987,792
Aug 20, 202425.8425.8425.0425.2124.952,016,900
Aug 19, 202425.0025.8524.7925.8425.583,441,796
Aug 16, 202425.6625.7625.0025.0724.822,146,100
Aug 15, 202426.0426.0425.1525.7125.453,548,900
Aug 14, 202426.7327.1325.3125.8025.544,375,100
Aug 13, 202426.3527.2226.2927.2026.924,002,100
Aug 12, 202426.4527.0026.3326.5426.272,462,430
Aug 9, 202427.4627.5426.6926.7926.521,652,512
Aug 8, 202427.0827.4726.8027.1826.901,698,212
Aug 7, 202427.1527.6626.6227.3127.031,916,300
Aug 6, 202426.7427.5026.3127.0326.762,565,192
Aug 5, 202426.7227.4426.3326.6626.393,024,500
Aug 2, 202426.7028.2026.1126.8526.584,349,070
Aug 1, 202426.7827.0926.3626.8626.595,011,975
Jul 31, 202424.8226.5024.3326.4226.155,619,000
Jul 30, 202426.2126.3624.3424.8124.566,036,577
Jul 29, 202427.4827.8026.1926.4226.154,280,777
Jul 26, 202427.5728.1827.3727.7627.483,069,300
Jul 25, 202428.1028.4827.5827.8727.592,754,429
Jul 24, 202428.6329.0728.0828.2928.002,274,900
Jul 23, 202429.1529.2728.7228.7928.501,915,382
Jul 22, 202429.4429.5829.0329.4829.182,618,850
Jul 19, 202429.1129.7929.0529.0828.791,792,445
Jul 18, 202428.8229.7028.3329.5529.253,266,300
Jul 17, 202429.1329.5028.7328.8128.522,400,185
Jul 16, 202429.8529.9629.0129.4129.113,977,773
Jul 15, 202429.0029.9028.6129.7229.425,208,492
Jul 12, 202428.4029.7228.0829.3029.0011,776,070
Jul 11, 202426.9627.9626.9627.9627.68968,150
Jul 10, 202425.7825.8225.2825.4225.161,706,200
Jul 9, 2024 0.5 Dividend
Jul 9, 202425.5125.9025.0025.7825.522,232,600
Jul 8, 202425.7126.3025.3726.0225.263,102,200
Jul 5, 202425.6425.6425.6425.6424.89-
Jul 4, 202425.8026.3925.5625.6424.891,909,900
Jul 3, 202426.6026.6325.6725.7925.041,875,345
Jul 2, 202426.6926.8826.0326.4625.692,762,000
Jul 1, 202426.4126.8626.1426.6925.912,298,600
Jun 28, 202426.2826.7826.1626.3225.552,554,064
Jun 27, 202426.9927.1426.0926.3525.582,739,499
Jun 26, 202425.8027.0525.8026.9926.202,705,800
Jun 25, 202426.2127.3426.1926.3925.623,305,844
Jun 24, 202427.1527.2726.3126.4025.632,455,973
Jun 21, 202426.7027.1926.4527.0026.212,196,810
Jun 20, 202427.0927.6026.6026.7325.953,085,201
Jun 19, 202428.5128.5226.9127.0126.223,845,315
Jun 18, 202427.7228.7527.4828.4827.653,081,400
Jun 17, 202427.1627.9727.1427.8427.032,438,300
Jun 14, 202427.1627.3126.6327.0426.251,766,446
Jun 13, 202427.1627.4827.0927.2126.421,232,300
Jun 12, 202427.1127.5426.8827.1826.392,222,200
Jun 11, 202427.1127.5126.6627.0126.223,664,533
Jun 7, 202427.1227.9227.0827.4026.602,185,400
Jun 6, 202427.3927.5827.1227.4226.622,548,715
Jun 5, 202427.7027.9426.9627.0626.273,446,996
Jun 4, 202427.5728.0527.3427.6726.862,811,939
Jun 3, 202427.9228.5527.3027.5726.773,888,600
May 31, 202427.3728.6027.2028.3027.473,342,800
May 30, 202427.2127.9627.1227.6526.841,606,388
May 29, 202427.9827.9827.2527.5326.731,681,300
May 28, 202428.0828.1827.5427.6126.801,748,686
May 27, 202428.1828.2827.5128.0027.183,245,915
May 24, 202428.0728.6128.0728.2327.411,324,795
May 23, 202428.3528.6528.1228.4027.571,744,541
May 22, 202429.0129.1028.0128.2027.382,498,800
May 21, 202428.9529.1528.3328.8027.961,903,500
May 20, 202427.8329.2927.3828.6527.813,728,393
May 17, 202429.1629.5527.8928.6527.814,894,000
May 16, 202429.7330.2029.1329.4528.593,082,162
May 15, 202430.6030.6329.7430.0029.134,559,858
May 14, 202428.7530.9928.7530.6029.718,279,312
May 13, 202429.1829.6228.4328.7527.915,296,976
May 10, 202429.0329.7928.8729.3528.493,310,722
May 9, 202429.0929.5028.7229.0328.183,738,909
May 8, 202429.0029.5828.3829.0628.214,860,528
May 7, 202428.2229.8627.8028.8928.057,816,407

Related Tickers

4580.TWO Value Valves Co., Ltd.
84.50
+0.48%
 
4572.TW Drewloong Precision, Inc.
171.50
-1.72%
 
4532.TW Rechi Precision Co., Ltd.
30.95
+1.48%
 
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
88.80
+0.91%
 
4510.TWO Kao Fong Machinery Co., Ltd
49.60
-3.31%
 
6215.TW Aurotek Corporation
89.70
-2.39%