Shanghai - Delayed Quote CNY

Jadard Technology Inc. (688252.SS)

23.22
+0.18
+(0.78%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202523.1223.5522.9723.2223.223,110,343
Jun 3, 202522.7023.2622.7023.0423.042,793,489
May 30, 202522.9522.9522.5822.8722.872,795,017
May 29, 202522.6222.9922.5622.9922.993,375,358
May 28, 202522.4222.6922.4022.4622.462,046,008
May 27, 202522.7322.9222.3222.4222.423,036,608
May 26, 202522.6422.9422.5422.8922.892,468,371
May 23, 202522.9123.2022.5222.5222.523,714,350
May 22, 202523.0523.4022.9123.0023.002,838,355
May 21, 202523.3023.3422.9823.0523.053,806,781
May 20, 202523.3023.4923.0023.4723.473,271,828
May 19, 202523.2723.3322.9223.1623.162,835,381
May 16, 202523.3323.6223.1023.3123.312,963,054
May 15, 202524.0124.0123.2823.3023.303,806,411
May 14, 202524.2124.3523.7823.9923.994,871,614
May 13, 202524.4824.5824.0024.0324.034,320,663
May 12, 202523.9224.5523.8324.2224.226,267,966
May 9, 202524.2024.2423.4823.6423.645,549,082
May 8, 202524.0424.4923.8624.2924.295,540,509
May 7, 202524.6024.8423.7524.1024.106,740,738
May 6, 202523.8324.5023.8324.1624.166,964,746
Apr 30, 202523.3924.0623.1623.4823.488,007,334
Apr 29, 202522.8923.3522.7123.3023.304,578,573
Apr 28, 202522.9823.3522.6622.9022.904,777,877
Apr 25, 202523.0023.3122.4922.9722.974,340,383
Apr 24, 202523.5023.5922.7322.8622.865,005,939
Apr 23, 202523.3823.7523.1623.5723.575,483,140
Apr 22, 202523.3523.4923.0223.1823.183,970,498
Apr 21, 202522.7223.5222.7223.4223.423,714,494
Apr 18, 202523.2123.4622.7022.9222.923,612,394
Apr 17, 202523.0223.9022.9023.2723.274,674,269
Apr 16, 202523.7823.9522.7123.0923.095,723,273
Apr 15, 202524.0024.1923.4723.8023.804,412,692
Apr 14, 202524.1224.3923.8224.1624.168,496,466
Apr 11, 202521.7824.4221.7823.7523.7512,470,417
Apr 10, 202522.5523.3622.1922.2522.259,007,644
Apr 9, 202520.7822.1019.4921.7521.7512,288,586
Apr 8, 202521.6023.0120.8021.6021.6013,974,039
Apr 7, 202522.1824.0320.1420.1420.149,909,829
Apr 3, 202525.7126.3824.9025.1825.187,727,475
Apr 2, 202526.0026.7825.8626.2626.267,135,194
Apr 1, 202525.8327.2525.7825.9825.9812,007,224
Mar 31, 202524.2525.9224.0225.8325.839,046,672
Mar 28, 202524.8225.4024.4924.5324.535,458,930
Mar 27, 202524.4525.6824.1024.8024.807,309,653
Mar 26, 202524.3225.0324.3224.7924.796,292,682
Mar 25, 202525.0425.1824.2324.4024.403,896,166
Mar 24, 202524.6925.4724.4924.9724.975,249,383
Mar 21, 202525.4425.7024.5324.5724.575,236,346
Mar 20, 202525.9026.1725.5525.5625.564,775,466
Mar 19, 202526.0726.3125.7025.9025.904,578,410
Mar 18, 202526.0026.5725.9226.2526.254,691,969
Mar 17, 202525.6626.1825.4025.9725.975,200,090
Mar 14, 202524.9625.7024.7625.6625.665,951,505
Mar 13, 202526.3026.3324.7024.9624.969,259,938
Mar 12, 202526.3926.9326.1226.3026.307,153,678
Mar 11, 202526.7826.9625.8226.3226.327,725,625
Mar 10, 202526.8827.1026.4526.8126.816,512,912
Mar 7, 202527.1027.7526.3526.9426.949,118,532
Mar 6, 202527.1328.3027.1127.3427.3413,539,349
Mar 5, 202527.0127.4226.2627.0027.0010,068,145
Mar 4, 202526.0027.7525.8127.2127.2114,871,152
Mar 3, 202527.7728.0026.0026.6726.6714,724,781
Feb 28, 202529.0829.8327.4527.6727.6719,978,874
Feb 27, 202526.8830.4926.7529.5729.5730,493,629
Feb 26, 202525.8526.3625.4526.0426.049,614,659
Feb 25, 202524.9126.2224.9025.8025.8011,068,858
Feb 24, 202525.2025.8024.9725.4125.418,589,428
Feb 21, 202524.1025.2523.8525.2325.2310,811,898
Feb 20, 202523.8224.2823.6224.0824.086,247,084
Feb 19, 202522.9823.8622.9123.8223.827,464,961
Feb 18, 202523.8124.0322.8122.9822.986,847,918
Feb 17, 202523.6524.1323.5823.9623.967,207,585
Feb 14, 202524.4524.5423.3823.6423.649,888,458
Feb 13, 202525.7425.7424.4824.5724.579,314,747
Feb 12, 202525.3725.8824.8625.8525.8510,595,150
Feb 11, 202525.7225.8225.1025.4225.426,502,236
Feb 10, 202525.6525.9525.2225.8325.838,674,750
Feb 7, 202525.6926.2025.1325.5925.599,772,470
Feb 6, 202524.2325.8524.1125.6125.6110,922,864
Feb 5, 202524.9725.0824.1324.3524.356,570,880
Jan 27, 202525.1225.2624.4424.5324.536,574,956
Jan 24, 202524.3725.1724.3725.1125.116,486,263
Jan 23, 202525.9626.3824.6124.6124.6114,788,661
Jan 22, 202526.1826.6625.4425.9025.9013,068,285
Jan 21, 202526.0026.6025.6026.4426.4411,963,500
Jan 20, 202526.0126.2025.4425.9225.9216,039,857
Jan 17, 202524.6527.0824.6526.7826.7817,236,594
Jan 16, 202525.8326.0724.4724.8524.858,965,980
Jan 15, 202525.5025.8725.2525.5525.557,698,394
Jan 14, 202523.7025.8823.3625.5525.5512,132,112
Jan 13, 202523.8524.4123.2223.5623.566,934,420
Jan 10, 202524.5625.3424.4224.5824.586,759,573
Jan 9, 202524.6825.2424.5324.7524.757,223,489
Jan 8, 202524.0725.3423.9924.9524.9510,223,901
Jan 7, 202522.2824.6622.1524.4224.4212,098,236
Jan 6, 202522.2022.4221.7222.1522.155,185,226
Jan 3, 202522.7323.0621.8121.9121.915,937,073
Jan 2, 202523.9023.9122.3822.7022.707,677,356
Dec 31, 202425.1325.4823.9523.9523.956,871,808
Dec 30, 202425.1626.0024.6025.1425.146,664,595
Dec 27, 202425.4726.6025.1025.3625.369,668,841
Dec 26, 202425.0625.8824.8325.6325.638,426,993
Dec 25, 202425.8826.8124.7825.3025.3011,248,732
Dec 24, 202424.7626.0024.4526.0026.0011,725,856
Dec 23, 202425.1225.4124.4324.5924.597,685,852
Dec 20, 202424.1525.7824.0925.0425.049,294,557
Dec 19, 202423.4724.3523.3024.2924.296,836,827
Dec 18, 202422.7124.3522.4023.8023.808,337,232
Dec 17, 202423.4123.7422.5922.7022.705,162,423
Dec 16, 202424.6225.1323.3823.6123.619,461,765
Dec 13, 202424.7126.0024.6025.1325.1310,247,958
Dec 12, 202424.8025.1724.5124.9724.977,090,914
Dec 11, 202423.2625.1623.2624.9224.9211,010,103
Dec 10, 202424.0124.2023.4023.4423.446,373,839
Dec 9, 202423.0623.3422.7523.1323.133,875,212
Dec 6, 202423.1423.3822.5023.0023.005,534,985
Dec 5, 202422.8023.5022.6923.2723.274,524,220
Dec 4, 202423.4324.0822.8322.9322.936,169,832
Dec 3, 202423.4023.5422.8923.1323.134,155,350
Dec 2, 202422.9523.6222.7823.3823.386,406,831
Nov 29, 202422.6823.4422.2622.9722.974,641,503
Nov 28, 202422.6223.4922.6222.7622.764,691,521
Nov 27, 202421.6222.7621.3622.7222.724,809,005
Nov 26, 202422.0122.3721.7821.9521.953,042,113
Nov 25, 202422.6922.7421.5022.0822.085,102,181
Nov 22, 202423.1024.1622.2622.3222.326,870,504
Nov 21, 202423.0023.6022.7123.2323.234,330,325
Nov 20, 202422.8023.2022.5023.0123.014,674,475
Nov 19, 202422.0922.8522.0222.8022.804,586,643
Nov 18, 202423.0423.0721.6221.9221.927,331,412
Nov 15, 202423.8723.9822.8422.9522.955,887,482
Nov 14, 202424.9925.1123.6523.7823.788,811,319
Nov 13, 202424.6025.2424.4225.0625.067,503,537
Nov 12, 202426.1126.1824.5624.9724.979,577,232
Nov 11, 202424.3726.2024.3526.0226.0211,607,818
Nov 8, 202424.9026.2724.5224.5824.5813,735,114
Nov 7, 202423.6124.7123.6124.3024.307,790,765
Nov 6, 202424.8124.9823.8824.1424.149,410,966
Nov 5, 202423.3024.7023.0224.6924.6911,865,047
Nov 4, 202422.4623.4522.4623.1923.197,195,493
Nov 1, 202423.9024.1522.4022.4622.4611,831,283
Oct 31, 202422.9224.6122.7823.9023.9014,538,177
Oct 30, 202422.7823.4822.7223.1323.137,456,078
Oct 29, 202423.8124.2522.9523.0023.0010,809,804
Oct 28, 202423.8724.2023.5623.9623.968,816,805
Oct 25, 202424.3024.3423.4423.7123.7110,814,576
Oct 24, 202424.1224.6523.8223.9523.959,381,045
Oct 23, 202425.0025.4224.2324.4324.4313,510,339
Oct 22, 202425.1125.9324.6625.1425.1416,430,519
Oct 21, 202426.5628.4825.3625.6625.6624,450,218
Oct 18, 202424.6228.3224.4126.1126.1121,254,865
Oct 17, 202424.5025.9724.1824.5324.5316,908,747
Oct 16, 202425.0025.8023.5623.8623.8617,413,934
Oct 15, 202424.9827.6024.1026.0826.0826,083,149
Oct 14, 202422.0225.1921.2125.1925.1928,264,775
Oct 11, 202421.8023.0820.8220.9920.9920,842,116
Oct 10, 202420.9921.1619.3119.7219.729,072,587
Oct 9, 202421.3023.8920.6820.7820.7816,468,371
Oct 8, 202422.7522.7520.5022.7522.7513,558,589
Sep 30, 202417.1719.2817.1718.9618.9610,767,900
Sep 27, 202415.3516.6515.2516.4216.423,492,945
Sep 26, 202414.6014.9814.5214.9714.973,703,763
Sep 25, 202414.7315.2014.5614.6014.604,175,824
Sep 24, 202414.2514.7713.9314.7214.723,318,399
Sep 23, 202414.4814.5614.0714.1414.143,240,928
Sep 20, 202414.8114.9314.3714.4814.482,250,726
Sep 19, 202415.0215.1014.6514.8214.821,730,284
Sep 18, 202415.0015.0914.5114.8414.841,674,695
Sep 13, 202415.1615.3314.8414.9114.912,578,787
Sep 12, 202415.8015.8814.9615.1515.153,678,827
Sep 11, 202415.8515.8815.5415.6315.631,957,580
Sep 10, 202415.6116.0015.4015.8815.881,814,104
Sep 9, 202415.6015.8715.4015.6015.602,189,219
Sep 6, 202416.2916.4415.7715.7915.792,213,129
Sep 5, 202416.5816.7016.1216.2716.273,165,908
Sep 4, 202416.5016.8816.1816.4016.403,628,433
Sep 3, 202416.0716.9716.0716.7516.754,772,553
Sep 2, 202416.2017.1416.2016.2916.297,188,606
Aug 30, 202415.4916.5015.4916.1816.183,400,508
Aug 29, 202415.2415.6815.1815.5815.582,424,610
Aug 28, 202415.2215.4415.2215.3115.311,374,512
Aug 27, 202415.7915.8715.2115.3115.313,268,206
Aug 26, 202415.6616.2015.6615.9115.913,142,723
Aug 23, 202415.7115.8515.4815.6615.662,086,158
Aug 22, 202416.0016.1715.6015.7215.722,024,597
Aug 21, 202416.0016.2615.7816.0216.022,308,487
Aug 20, 202416.6816.8516.0116.0816.083,212,290
Aug 19, 202416.8317.1516.5116.5816.583,324,161
Aug 16, 202416.9317.4016.8216.9216.923,708,388
Aug 15, 202416.7717.4916.5116.9516.954,958,323
Aug 14, 202416.7416.9616.5316.5316.532,923,065
Aug 13, 202416.3116.7016.2516.7016.703,384,837
Aug 12, 202416.0016.9915.8816.4816.485,834,202
Aug 9, 202416.4616.7516.2016.2116.214,477,037
Aug 8, 202415.6816.5015.3716.0316.035,133,315
Aug 7, 202415.8516.0915.7015.8015.802,707,921
Aug 6, 202415.7816.1015.6615.9415.946,474,297
Aug 5, 202416.2916.4715.2015.2415.247,089,601
Aug 2, 202416.7817.1016.4916.5716.576,485,285
Aug 1, 202417.2517.6516.8017.1917.197,723,244
Jul 31, 202416.7017.3416.3717.1717.178,789,089
Jul 30, 202416.6217.0116.2916.9016.906,066,498
Jul 29, 202416.6816.9116.4516.6716.674,682,653
Jul 26, 202416.5016.9215.9216.6816.687,765,763
Jul 25, 202416.3516.6816.1316.2516.255,739,086
Jul 24, 202416.8217.1316.4016.5016.507,060,104
Jul 23, 202417.8017.9016.9617.0317.038,740,712
Jul 22, 202418.2118.5817.6817.8817.8810,521,741
Jul 19, 202418.4019.1918.1118.6218.6214,654,552
Jul 18, 202417.5619.6017.4018.8618.8618,208,703
Jul 17, 202418.3618.9017.6717.7417.7416,251,836
Jul 16, 202415.8518.7415.6118.7418.7420,162,587
Jul 15, 202416.4716.6515.5015.6215.6211,779,955
Jul 12, 202415.7115.7815.2015.4015.407,384,120
Jul 11, 202416.0316.1215.5515.9215.927,563,535
Jul 10, 202415.5815.9915.4115.7715.777,751,135
Jul 9, 202415.1115.8514.8015.7915.7910,095,548
Jul 8, 202415.0016.3214.8615.1615.169,933,527
Jul 5, 202414.8414.8414.8414.8414.84-
Jul 4, 202414.8015.5014.6614.8414.848,050,923
Jul 3, 202413.9015.2513.9014.9614.967,632,139
Jul 2, 202413.9114.1613.7014.0514.053,466,841
Jul 1, 202414.4714.6113.5013.9913.994,301,395
Jun 28, 202414.2314.8614.1114.5314.533,855,547
Jun 27, 202414.4514.8914.2214.3314.335,260,497
Jun 26, 202414.1814.5313.7214.4514.454,680,217
Jun 25, 202414.4214.5413.8114.0014.005,912,821
Jun 24, 202414.9615.7814.3514.3914.399,186,729
Jun 21, 202414.6015.1514.2915.0215.026,358,475
Jun 20, 202414.4915.5014.4314.8614.867,740,567
Jun 19, 202414.4315.1514.1214.5414.546,851,650
Jun 18, 202414.4014.5414.2014.3814.383,210,042
Jun 17, 202414.1814.5413.9314.3914.393,591,751
Jun 14, 202414.2014.3213.8914.1714.174,173,188
Jun 13, 202413.7814.7613.5614.2814.285,748,064
Jun 12, 202413.4313.7813.3513.6813.683,201,411
Jun 11, 202412.5813.4612.4013.4513.453,311,285
Jun 7, 202412.7613.0212.5112.7012.702,463,713
Jun 6, 2024 0.056 Dividend
Jun 6, 202413.2013.4712.5212.5912.593,199,901
Jun 5, 202413.4113.6713.1613.1713.112,939,234
Jun 4, 202413.9114.0613.1613.4513.393,471,144

Related Tickers

688608.SS Bestechnic (Shanghai) Co., Ltd.
376.60
-4.91%
 
688508.SS Wuxi Chipown Micro-electronics limited
51.45
-0.19%
 
688153.SS Vanchip (Tianjin) Technology Co., Ltd.
29.87
+1.39%
 
688449.SS Maxio Technology (Hangzhou) Co., Ltd.
38.00
+2.56%
 
688123.SS Giantec Semiconductor Corporation
73.52
-0.34%
 
688262.SS C*Core Technology Co., Ltd.
25.57
+0.20%
 
603893.SS Rockchip Electronics Co., Ltd.
144.33
-0.32%
 
603005.SS China Wafer Level CSP Co., Ltd.
26.32
+0.96%
 
688332.SS Shenzhen Bluetrum Technology Co., Ltd.
90.06
+0.01%
 
688362.SS Forehope Electronic (Ningbo) Co., Ltd.
26.26
-0.04%