Shanghai - Delayed Quote CNY

Jenkem Technology Co., Ltd. (688356.SS)

64.65

-2.35

(-3.51%)

At close: 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	66.00	67.32	64.12	64.65	64.65	1,465,267
May 22, 2025	63.79	67.45	62.03	67.00	67.00	2,359,243
May 21, 2025	61.80	67.00	61.10	64.95	64.95	1,759,101
May 20, 2025	61.60	63.32	61.37	61.45	61.45	790,112
May 19, 2025	63.80	63.80	60.74	61.54	61.54	509,176
May 16, 2025	62.09	63.57	60.50	63.00	63.00	567,128
May 15, 2025	61.33	62.00	60.37	61.27	61.27	387,220
May 14, 2025	62.25	63.18	60.61	62.00	62.00	562,674
May 13, 2025	61.00	64.24	60.81	61.84	61.84	837,196
May 12, 2025	59.70	60.98	59.15	60.68	60.68	517,051
May 9, 2025	61.67	62.36	59.90	60.10	60.10	377,946
May 8, 2025	61.24	62.21	61.01	61.88	61.88	383,984
May 7, 2025	62.59	63.69	60.59	61.12	61.12	655,753
May 6, 2025	61.09	62.81	60.40	62.46	62.46	726,547
Apr 30, 2025	61.34	62.59	60.56	61.00	61.00	437,906
Apr 29, 2025	61.98	61.98	60.30	61.48	61.48	575,053
Apr 28, 2025	62.21	62.90	60.42	60.98	60.98	926,833
Apr 25, 2025	60.38	60.49	58.09	59.50	59.50	399,926
Apr 24, 2025	59.45	62.36	59.05	60.10	60.10	841,593
Apr 23, 2025	58.70	60.00	58.50	59.97	59.97	555,402
Apr 22, 2025	57.78	58.80	57.45	58.59	58.59	375,882
Apr 21, 2025	57.36	58.62	56.32	57.79	57.79	413,571
Apr 18, 2025	57.03	57.50	55.65	56.83	56.83	334,431
Apr 17, 2025	56.93	58.19	56.87	57.04	57.04	365,830
Apr 16, 2025	58.80	59.20	56.77	57.65	57.65	566,290
Apr 15, 2025	56.16	60.33	55.30	59.81	59.81	1,102,621
Apr 14, 2025	56.90	58.33	55.75	56.16	56.16	627,690
Apr 11, 2025	55.50	57.77	54.80	57.08	57.08	699,195
Apr 10, 2025	55.01	56.18	53.55	55.50	55.50	859,036
Apr 9, 2025	50.53	52.95	47.17	52.35	52.35	1,083,132
Apr 8, 2025	53.01	54.54	50.20	51.58	51.58	1,077,646
Apr 7, 2025	60.00	62.09	51.53	52.76	52.76	1,628,069
Apr 3, 2025	61.88	67.78	61.88	64.41	64.41	1,575,766
Apr 2, 2025	60.73	63.50	60.31	63.50	63.50	1,095,957
Apr 1, 2025	57.53	63.88	57.22	61.03	61.03	1,427,525
Mar 31, 2025	59.16	59.21	56.40	57.21	57.21	548,291
Mar 28, 2025	59.69	61.96	59.10	59.16	59.16	703,558
Mar 27, 2025	57.77	59.46	56.57	59.33	59.33	572,005
Mar 26, 2025	57.79	58.78	57.76	57.82	57.82	294,150
Mar 25, 2025	58.48	59.39	57.51	58.19	58.19	357,071
Mar 24, 2025	58.70	59.51	57.77	58.48	58.48	390,953
Mar 21, 2025	60.76	61.30	58.88	59.12	59.12	471,440
Mar 20, 2025	61.54	62.00	60.83	61.07	61.07	361,569
Mar 19, 2025	62.53	62.89	61.01	61.23	61.23	365,363
Mar 18, 2025	61.64	62.89	61.12	62.23	62.23	512,135
Mar 17, 2025	61.22	62.00	60.07	61.33	61.33	481,544
Mar 14, 2025	60.30	61.31	58.99	60.76	60.76	746,289
Mar 13, 2025	61.29	61.99	59.30	60.22	60.22	667,803
Mar 12, 2025	62.47	63.22	61.52	61.60	61.60	439,711
Mar 11, 2025	62.79	63.56	61.30	62.46	62.46	717,926
Mar 10, 2025	64.50	65.88	63.12	63.63	63.63	636,587
Mar 7, 2025	62.88	65.83	62.63	64.31	64.31	904,842
Mar 6, 2025	61.90	63.50	61.00	63.18	63.18	763,961
Mar 5, 2025	63.60	63.60	60.52	61.23	61.23	641,064
Mar 4, 2025	60.91	62.98	60.51	62.32	62.32	573,880
Mar 3, 2025	61.50	63.26	60.69	61.55	61.55	815,747
Feb 28, 2025	64.50	65.85	60.72	61.78	61.78	1,335,422
Feb 27, 2025	65.60	65.60	62.00	64.82	64.82	1,279,115
Feb 26, 2025	63.50	65.98	63.30	64.84	64.84	1,653,062
Feb 25, 2025	64.00	66.92	63.00	63.00	63.00	2,169,811
Feb 24, 2025	59.00	70.32	58.80	66.41	66.41	3,790,845
Feb 21, 2025	57.98	58.88	56.56	58.60	58.60	1,091,492
Feb 20, 2025	54.44	58.67	54.03	57.88	57.88	1,326,487
Feb 19, 2025	53.02	54.53	52.50	54.00	54.00	462,407
Feb 18, 2025	55.12	55.20	52.57	53.01	53.01	495,633
Feb 17, 2025	55.20	56.50	54.20	54.85	54.85	559,568
Feb 14, 2025	54.01	56.00	54.01	55.19	55.19	621,465
Feb 13, 2025	55.45	55.50	53.60	53.93	53.93	403,227
Feb 12, 2025	54.35	55.60	54.13	55.45	55.45	371,782
Feb 11, 2025	56.00	56.00	54.33	54.67	54.67	259,795
Feb 10, 2025	54.04	56.02	53.20	55.49	55.49	729,938
Feb 7, 2025	52.74	54.48	52.74	53.85	53.85	487,129
Feb 6, 2025	51.25	53.18	50.46	52.88	52.88	479,288
Feb 5, 2025	49.87	51.05	49.70	50.70	50.70	289,238
Jan 27, 2025	50.41	51.19	49.70	49.70	49.70	265,823
Jan 24, 2025	51.03	51.36	49.72	50.13	50.13	508,805
Jan 23, 2025	51.58	52.29	51.01	51.07	51.07	272,462
Jan 22, 2025	51.60	51.85	50.70	51.25	51.25	219,899
Jan 21, 2025	51.83	52.44	50.65	51.59	51.59	300,048
Jan 20, 2025	51.61	52.78	51.35	51.55	51.55	342,755
Jan 17, 2025	51.41	52.27	50.72	51.61	51.61	257,272
Jan 16, 2025	51.51	53.26	51.09	51.25	51.25	362,994
Jan 15, 2025	52.57	52.66	51.28	51.95	51.95	248,526
Jan 14, 2025	51.33	52.50	50.89	52.48	52.48	501,866
Jan 13, 2025	50.77	51.88	49.80	51.06	51.06	323,363
Jan 10, 2025	52.20	52.97	50.48	50.78	50.78	330,239
Jan 9, 2025	53.10	53.11	52.01	52.50	52.50	323,511
Jan 8, 2025	54.20	54.22	51.58	53.10	53.10	366,623
Jan 7, 2025	54.51	54.78	52.60	54.60	54.60	419,329
Jan 6, 2025	54.48	55.24	53.68	54.31	54.31	314,890
Jan 3, 2025	56.00	56.00	54.00	54.32	54.32	251,609
Jan 2, 2025	57.00	57.98	55.02	55.53	55.53	408,466
Dec 31, 2024	59.33	59.33	56.93	56.94	56.94	314,570
Dec 30, 2024	57.83	59.55	57.21	58.76	58.76	360,030
Dec 27, 2024	57.80	58.48	57.03	57.82	57.82	244,628
Dec 26, 2024	58.33	58.33	57.10	57.60	57.60	224,845
Dec 25, 2024	58.50	59.43	57.19	57.66	57.66	195,980
Dec 24, 2024	57.43	58.63	57.43	58.50	58.50	318,766
Dec 23, 2024	60.48	61.00	57.09	58.00	58.00	527,886
Dec 20, 2024	59.28	61.35	59.28	60.19	60.19	490,400
Dec 19, 2024	60.30	61.58	58.60	59.27	59.27	368,896
Dec 18, 2024	59.97	61.28	59.56	60.38	60.38	248,103
Dec 17, 2024	60.36	61.40	59.16	59.96	59.96	315,674
Dec 16, 2024	61.60	61.88	60.27	60.90	60.90	303,400
Dec 13, 2024	63.17	63.17	61.00	61.95	61.95	495,362
Dec 12, 2024	61.68	63.98	61.65	63.20	63.20	629,521
Dec 11, 2024	62.05	62.52	61.30	62.10	62.10	383,826
Dec 10, 2024	63.60	64.43	61.82	61.89	61.89	515,470
Dec 9, 2024	64.14	64.98	61.50	61.80	61.80	698,676
Dec 6, 2024	61.98	64.90	61.27	63.40	63.40	831,124
Dec 5, 2024	60.60	63.78	60.60	61.98	61.98	671,966
Dec 4, 2024	62.26	63.50	60.97	62.00	62.00	934,324
Dec 3, 2024	65.00	65.77	62.00	62.86	62.86	1,555,209
Dec 2, 2024	58.51	60.96	58.28	59.97	59.97	483,820
Nov 29, 2024	57.42	58.90	56.59	58.50	58.50	368,050
Nov 28, 2024	58.09	58.82	57.10	57.15	57.15	311,697
Nov 27, 2024	57.03	57.80	55.31	57.80	57.80	399,581
Nov 26, 2024	56.80	58.77	56.68	56.71	56.71	425,760
Nov 25, 2024	56.83	57.11	55.55	56.85	56.85	351,856
Nov 22, 2024	59.70	59.70	55.76	56.01	56.01	677,635
Nov 21, 2024	60.16	60.87	59.07	59.70	59.70	541,550
Nov 20, 2024	58.85	61.31	58.48	60.20	60.20	675,249
Nov 19, 2024	58.41	59.36	57.33	58.90	58.90	577,009
Nov 18, 2024	60.98	62.00	57.99	58.04	58.04	575,780
Nov 15, 2024	63.70	63.92	60.43	60.65	60.65	701,400
Nov 14, 2024	65.89	67.60	63.50	63.92	63.92	668,078
Nov 13, 2024	66.14	67.94	64.36	66.85	66.85	1,049,272
Nov 12, 2024	65.31	68.38	64.28	65.33	65.33	1,376,058
Nov 11, 2024	59.56	65.42	59.56	64.98	64.98	1,238,540
Nov 8, 2024	60.52	62.38	59.74	60.49	60.49	885,784
Nov 7, 2024	57.45	59.87	57.20	59.81	59.81	724,772
Nov 6, 2024	58.39	59.69	57.31	57.74	57.74	571,329
Nov 5, 2024	56.33	58.56	55.82	58.10	58.10	657,347
Nov 4, 2024	54.72	56.66	54.72	56.33	56.33	482,709
Nov 1, 2024	56.00	56.79	54.48	54.69	54.69	728,913
Oct 31, 2024	57.10	57.74	55.63	56.36	56.36	1,269,599
Oct 30, 2024	58.23	58.82	57.00	57.90	57.90	644,356
Oct 29, 2024	62.37	62.85	58.61	58.61	58.61	910,645
Oct 28, 2024	61.19	62.20	60.08	62.06	62.06	689,171
Oct 25, 2024	59.61	62.45	59.08	61.18	61.18	883,722
Oct 24, 2024	60.35	61.00	58.80	59.11	59.11	522,367
Oct 23, 2024	61.11	61.99	60.03	60.65	60.65	613,114
Oct 22, 2024	59.60	62.43	58.97	61.15	61.15	664,198
Oct 21, 2024	59.00	61.22	57.55	59.60	59.60	809,668
Oct 18, 2024	53.20	60.50	53.20	58.77	58.77	949,871
Oct 17, 2024	57.00	57.00	55.00	55.01	55.01	443,122
Oct 16, 2024	56.00	57.88	55.17	55.70	55.70	411,053
Oct 15, 2024	58.20	59.50	56.52	56.52	56.52	458,516
Oct 14, 2024	57.18	58.60	55.11	57.92	57.92	525,612
Oct 11, 2024	60.80	60.80	56.56	57.22	57.22	608,397
Oct 10, 2024	64.88	65.99	60.00	61.13	61.13	965,008
Oct 9, 2024	71.00	73.50	63.52	63.83	63.83	1,381,788
Oct 8, 2024	76.68	76.68	69.01	75.33	75.33	1,877,005
Sep 30, 2024	57.90	64.00	56.00	64.00	64.00	1,498,342
Sep 27, 2024	50.48	54.95	50.40	53.66	53.66	566,629
Sep 26, 2024	47.52	49.77	46.90	49.73	49.73	419,573
Sep 25, 2024	47.95	49.23	47.49	47.53	47.53	575,902
Sep 24, 2024	45.55	47.87	44.93	47.10	47.10	524,021
Sep 23, 2024	46.30	46.64	45.35	45.56	45.56	215,079
Sep 20, 2024	46.20	46.20	45.04	45.57	45.57	213,369
Sep 19, 2024	45.31	46.78	44.54	45.95	45.95	531,140
Sep 18, 2024	46.93	46.93	44.27	45.11	45.11	359,990
Sep 13, 2024	46.97	47.54	45.00	45.79	45.79	358,987
Sep 12, 2024	47.98	49.09	46.93	46.97	46.97	274,986
Sep 11, 2024	47.55	48.56	47.19	47.93	47.93	262,299
Sep 10, 2024	48.00	48.44	46.60	47.75	47.75	239,151
Sep 9, 2024	48.10	49.27	47.58	48.00	48.00	236,479
Sep 6, 2024	50.53	51.38	48.40	48.41	48.41	321,126
Sep 5, 2024	51.14	51.89	50.13	50.89	50.89	237,877
Sep 4, 2024	50.06	51.39	50.01	50.35	50.35	231,918
Sep 3, 2024	49.90	51.21	49.33	50.58	50.58	205,620
Sep 2, 2024	51.52	51.97	49.58	49.66	49.66	312,525
Aug 30, 2024	51.30	53.31	50.88	51.80	51.80	367,122
Aug 29, 2024	50.23	51.89	50.23	51.29	51.29	162,980
Aug 28, 2024	50.45	51.09	49.50	50.70	50.70	177,754
Aug 27, 2024	50.00	51.30	49.52	50.45	50.45	235,344
Aug 26, 2024	48.70	50.28	48.58	49.90	49.90	281,759
Aug 23, 2024	49.90	49.98	48.51	48.75	48.75	339,090
Aug 22, 2024	50.22	50.98	49.36	50.02	50.02	195,501
Aug 21, 2024	49.48	51.24	48.73	50.10	50.10	294,363
Aug 20, 2024	51.24	51.25	49.17	49.48	49.48	358,763
Aug 19, 2024	52.46	52.99	51.21	51.32	51.32	214,425
Aug 16, 2024	52.50	53.31	51.60	52.46	52.46	329,937
Aug 15, 2024	53.50	54.18	52.31	53.04	53.04	234,333
Aug 14, 2024	53.81	54.08	53.05	53.11	53.11	221,029
Aug 13, 2024	54.92	55.88	53.88	54.63	54.63	152,053
Aug 12, 2024	54.50	56.21	54.26	54.90	54.90	226,414
Aug 9, 2024	56.78	57.28	54.36	54.56	54.56	281,023
Aug 8, 2024	55.30	56.53	54.47	55.51	55.51	328,707
Aug 7, 2024	56.71	57.06	55.18	55.30	55.30	258,911
Aug 6, 2024	54.44	57.20	54.44	56.70	56.70	452,997
Aug 5, 2024	54.87	56.90	53.50	53.50	53.50	289,887
Aug 2, 2024	55.60	57.98	55.01	55.01	55.01	264,687
Aug 1, 2024	57.00	57.47	55.30	55.69	55.69	259,697
Jul 31, 2024	52.90	57.30	52.20	57.00	57.00	539,749
Jul 30, 2024	53.19	54.31	52.70	53.00	53.00	250,793
Jul 29, 2024	53.49	53.96	52.21	53.69	53.69	277,029
Jul 26, 2024	54.03	55.21	52.12	53.90	53.90	711,745
Jul 25, 2024	53.98	55.69	53.02	54.05	54.05	355,912
Jul 24, 2024	56.89	57.50	53.78	53.90	53.90	565,212
Jul 23, 2024	61.33	61.33	57.27	57.30	57.30	513,292
Jul 22, 2024	60.90	62.99	60.60	61.33	61.33	200,329
Jul 19, 2024	60.35	61.50	59.98	61.33	61.33	147,140
Jul 18, 2024	59.25	61.56	58.66	60.95	60.95	241,809
Jul 17, 2024	59.89	61.08	58.80	60.35	60.35	263,795
Jul 16, 2024	58.81	60.00	58.00	59.30	59.30	171,020
Jul 15, 2024	59.03	59.51	58.13	58.79	58.79	196,285
Jul 12, 2024	60.69	61.49	59.28	59.88	59.88	203,105
Jul 11, 2024	59.89	61.96	59.03	60.37	60.37	363,060
Jul 10, 2024	56.17	59.88	56.17	58.56	58.56	307,626
Jul 9, 2024	56.20	57.39	55.16	57.31	57.31	276,039
Jul 8, 2024	58.21	58.65	56.16	56.23	56.23	236,089
Jul 5, 2024	57.04	57.04	57.04	57.04	57.04	-
Jul 4, 2024	58.40	58.71	56.59	57.04	57.04	487,281
Jul 3, 2024	60.10	60.22	58.17	58.41	58.41	371,933
Jul 2, 2024	60.38	61.09	60.01	60.06	60.06	188,900
Jul 1, 2024	59.20	62.00	58.03	61.35	61.35	346,519
Jun 28, 2024	59.42	60.25	58.58	58.78	58.78	463,042
Jun 27, 2024	61.00	62.16	59.71	59.78	59.78	306,586
Jun 26, 2024	60.28	62.48	59.20	62.36	62.36	357,483
Jun 25, 2024	60.89	62.79	59.81	60.02	60.02	630,225
Jun 24, 2024	66.08	66.96	62.51	63.18	63.18	691,728
Jun 21, 2024	63.64	67.89	63.60	67.45	67.45	1,048,974
Jun 20, 2024	63.98	65.50	63.00	63.10	63.10	344,382
Jun 19, 2024	63.32	64.68	62.51	63.98	63.98	333,272
Jun 18, 2024	0.574 Dividend
Jun 18, 2024	64.77	64.77	62.97	63.54	63.54	298,051
Jun 17, 2024	64.79	65.90	63.53	64.92	64.35	327,355
Jun 14, 2024	65.94	66.99	64.57	65.35	64.77	665,241
Jun 13, 2024	65.80	68.28	64.88	67.28	66.69	506,757
Jun 12, 2024	65.00	67.36	64.28	66.20	65.61	545,739
Jun 11, 2024	63.00	65.21	61.91	65.18	64.60	372,978
Jun 7, 2024	63.70	64.60	62.70	63.50	62.94	452,352
Jun 6, 2024	65.38	65.70	62.64	62.84	62.28	509,282
Jun 5, 2024	65.31	66.58	64.85	65.00	64.43	297,172
Jun 4, 2024	65.11	65.89	64.25	65.80	65.22	344,444
Jun 3, 2024	67.71	67.71	65.00	65.36	64.78	389,831
May 31, 2024	67.45	68.80	67.14	67.71	67.11	374,585
May 30, 2024	65.80	67.36	64.52	67.20	66.61	416,510
May 29, 2024	66.16	67.16	65.05	66.20	65.61	500,989
May 28, 2024	67.14	67.77	65.98	66.05	65.47	392,504
May 27, 2024	66.91	67.99	65.55	67.62	67.02	602,763
May 24, 2024	69.98	69.98	66.97	67.53	66.93	1,037,633
May 23, 2024	72.25	72.72	69.51	69.72	69.10	1,014,656

8098.T Inabata & Co.,Ltd.

3,140.00

+0.64%

300446.SZ Aerospace Intelligent Manufacturing Technology Co., Ltd.

16.80

-1.06%

002064.SZ Huafon Chemical Co.,Ltd

7.03

+0.29%

7970.T Shin-Etsu Polymer Co.,Ltd.

1,608.00

+1.07%

7966.T LINTEC Corporation

2,793.00

+1.23%

4109.T Stella Chemifa Corporation

3,680.00

-1.87%

4401.T Adeka Corporation

2,554.00

-1.77%

4956.T Konishi Co., Ltd.

1,124.00

+1.26%

4369.T Tri Chemical Laboratories Inc.

2,781.00

+0.65%

603041.SS Jiangsu Maysta Chemical Co., Ltd.

11.72

+4.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jenkem Technology Co., Ltd. (688356.SS)

Related Tickers