Beijing Jetsen Technology Co., Ltd (300182.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9500 | 4.9900 | 4.8000 | 4.8200 | 4.8200 | 69,515,240 |
| 20 May 2024 | 4.9600 | 5.0200 | 4.8800 | 4.9400 | 4.9400 | 64,676,021 |
| 17 May 2024 | 4.9500 | 5.0200 | 4.9100 | 5.0000 | 5.0000 | 58,304,231 |
| 16 May 2024 | 4.9800 | 5.0600 | 4.9700 | 4.9800 | 4.9800 | 50,749,849 |
| 15 May 2024 | 5.0800 | 5.0800 | 4.9600 | 4.9600 | 4.9600 | 56,984,000 |
| 14 May 2024 | 5.0600 | 5.1300 | 5.0100 | 5.0800 | 5.0800 | 70,909,066 |
| 13 May 2024 | 5.1200 | 5.1300 | 4.9500 | 4.9900 | 4.9900 | 80,688,381 |
| 10 May 2024 | 5.0700 | 5.2400 | 4.8900 | 5.1700 | 5.1700 | 127,736,748 |
| 09 May 2024 | 5.0000 | 5.0700 | 4.9800 | 5.0400 | 5.0400 | 56,051,456 |
| 08 May 2024 | 5.1500 | 5.1600 | 4.9800 | 5.0100 | 5.0100 | 90,153,900 |
| 07 May 2024 | 5.1500 | 5.3200 | 5.1500 | 5.2100 | 5.2100 | 106,772,825 |
| 06 May 2024 | 5.2200 | 5.2900 | 5.1000 | 5.1500 | 5.1500 | 93,954,863 |
| 30 Apr 2024 | 5.2000 | 5.2100 | 5.0600 | 5.1400 | 5.1400 | 89,709,537 |
| 29 Apr 2024 | 5.0200 | 5.2600 | 5.0000 | 5.1900 | 5.1900 | 125,926,287 |
| 26 Apr 2024 | 4.7500 | 5.0100 | 4.7300 | 4.9300 | 4.9300 | 118,906,630 |
| 25 Apr 2024 | 4.7400 | 4.8100 | 4.7000 | 4.7300 | 4.7300 | 72,350,930 |
| 24 Apr 2024 | 4.6100 | 4.8300 | 4.5500 | 4.8100 | 4.8100 | 106,251,876 |
| 23 Apr 2024 | 4.6200 | 4.7300 | 4.5800 | 4.6200 | 4.6200 | 81,308,467 |
| 22 Apr 2024 | 4.5400 | 4.6400 | 4.4500 | 4.5600 | 4.5600 | 58,838,777 |
| 19 Apr 2024 | 4.6900 | 4.7500 | 4.5900 | 4.6100 | 4.6100 | 80,244,301 |
| 18 Apr 2024 | 4.7400 | 4.8500 | 4.6100 | 4.7500 | 4.7500 | 94,783,360 |
| 17 Apr 2024 | 4.5700 | 4.8800 | 4.5700 | 4.8000 | 4.8000 | 122,299,528 |
| 16 Apr 2024 | 4.8500 | 4.8800 | 4.4000 | 4.4200 | 4.4200 | 134,721,985 |
| 15 Apr 2024 | 5.1000 | 5.1600 | 4.7200 | 4.8500 | 4.8500 | 134,223,110 |
| 12 Apr 2024 | 5.2500 | 5.2900 | 5.1200 | 5.1200 | 5.1200 | 98,584,981 |
| 11 Apr 2024 | 5.0800 | 5.4100 | 5.0800 | 5.3300 | 5.3300 | 137,646,837 |
| 10 Apr 2024 | 5.2800 | 5.2900 | 5.0300 | 5.1200 | 5.1200 | 100,639,372 |
| 09 Apr 2024 | 5.2900 | 5.3900 | 5.2600 | 5.3100 | 5.3100 | 73,691,856 |
| 08 Apr 2024 | 5.4600 | 5.4700 | 5.2500 | 5.2600 | 5.2600 | 116,896,631 |
| 03 Apr 2024 | 5.7000 | 5.7500 | 5.5000 | 5.5000 | 5.5000 | 126,638,631 |
| 02 Apr 2024 | 6.0200 | 6.0200 | 5.6900 | 5.7800 | 5.7800 | 184,232,834 |
| 01 Apr 2024 | 5.6900 | 6.0300 | 5.6700 | 6.0100 | 6.0100 | 211,541,029 |
| 29 Mar 2024 | 5.6500 | 5.7300 | 5.5200 | 5.6400 | 5.6400 | 110,316,101 |
| 28 Mar 2024 | 5.4800 | 5.8800 | 5.4800 | 5.7500 | 5.7500 | 211,038,889 |
| 27 Mar 2024 | 5.8000 | 6.0200 | 5.4900 | 5.5100 | 5.5100 | 255,570,526 |
| 26 Mar 2024 | 6.0100 | 6.1900 | 5.8700 | 5.9000 | 5.9000 | 241,502,916 |
| 25 Mar 2024 | 6.6200 | 6.6900 | 6.0400 | 6.0600 | 6.0600 | 381,189,559 |
| 22 Mar 2024 | 6.2500 | 6.9700 | 6.0400 | 6.6100 | 6.6100 | 564,714,559 |
| 21 Mar 2024 | 5.9500 | 6.8000 | 5.9500 | 6.3200 | 6.3200 | 576,616,069 |
| 20 Mar 2024 | 5.2900 | 5.7500 | 5.2800 | 5.6700 | 5.6700 | 321,679,698 |
| 19 Mar 2024 | 5.3800 | 5.6300 | 5.2700 | 5.2800 | 5.2800 | 220,306,667 |
| 18 Mar 2024 | 5.3900 | 5.4400 | 5.2000 | 5.4000 | 5.4000 | 178,286,332 |
| 15 Mar 2024 | 5.3000 | 5.3600 | 5.1700 | 5.2600 | 5.2600 | 133,671,267 |
| 14 Mar 2024 | 5.4000 | 5.4300 | 5.2000 | 5.3000 | 5.3000 | 140,593,782 |
| 13 Mar 2024 | 5.2400 | 5.5500 | 5.1800 | 5.4000 | 5.4000 | 231,987,094 |
| 12 Mar 2024 | 5.1500 | 5.4500 | 5.1400 | 5.2600 | 5.2600 | 193,077,538 |
| 11 Mar 2024 | 4.8800 | 5.2100 | 4.8400 | 5.1600 | 5.1600 | 184,153,018 |
| 08 Mar 2024 | 4.7500 | 4.9100 | 4.7400 | 4.8800 | 4.8800 | 78,545,696 |
| 07 Mar 2024 | 4.9500 | 5.0000 | 4.7500 | 4.7700 | 4.7700 | 133,185,590 |
| 06 Mar 2024 | 4.9900 | 5.0900 | 4.9500 | 4.9800 | 4.9800 | 110,518,614 |
| 05 Mar 2024 | 5.0300 | 5.2400 | 5.0100 | 5.0600 | 5.0600 | 190,095,739 |
| 04 Mar 2024 | 5.1400 | 5.1500 | 4.9300 | 5.0900 | 5.0900 | 134,785,377 |
| 01 Mar 2024 | 5.0500 | 5.1300 | 4.9800 | 5.0900 | 5.0900 | 154,547,519 |
| 29 Feb 2024 | 4.8500 | 5.1000 | 4.8300 | 5.1000 | 5.1000 | 180,325,296 |
| 28 Feb 2024 | 5.2500 | 5.3000 | 4.8100 | 4.9000 | 4.9000 | 261,054,560 |
| 27 Feb 2024 | 4.8900 | 5.4000 | 4.8500 | 5.2500 | 5.2500 | 300,672,050 |
| 26 Feb 2024 | 4.7100 | 4.8200 | 4.6100 | 4.6900 | 4.6900 | 135,582,852 |
| 23 Feb 2024 | 4.6000 | 4.8200 | 4.5100 | 4.7700 | 4.7700 | 170,364,562 |
| 22 Feb 2024 | 4.4300 | 4.5800 | 4.4300 | 4.5700 | 4.5700 | 109,892,145 |
| 21 Feb 2024 | 4.3700 | 4.6100 | 4.3400 | 4.4600 | 4.4600 | 145,469,080 |
| 20 Feb 2024 | 4.3600 | 4.5900 | 4.3100 | 4.4800 | 4.4800 | 157,082,925 |
| 19 Feb 2024 | 4.4300 | 4.5500 | 4.2900 | 4.4300 | 4.4300 | 177,561,634 |
| 08 Feb 2024 | 3.7800 | 4.0700 | 3.7800 | 4.0000 | 4.0000 | 88,493,654 |
| 07 Feb 2024 | 3.6800 | 3.8600 | 3.6500 | 3.7500 | 3.7500 | 94,324,082 |
| 06 Feb 2024 | 3.1900 | 3.7300 | 3.1800 | 3.6500 | 3.6500 | 110,470,214 |
| 05 Feb 2024 | 3.6700 | 3.7100 | 3.2200 | 3.2500 | 3.2500 | 122,376,187 |
| 02 Feb 2024 | 3.9200 | 4.0400 | 3.5800 | 3.7300 | 3.7300 | 81,684,644 |
| 01 Feb 2024 | 3.9600 | 4.0800 | 3.8500 | 3.9000 | 3.9000 | 54,747,288 |
| 31 Jan 2024 | 4.1500 | 4.2000 | 3.9600 | 3.9900 | 3.9900 | 54,856,700 |
| 30 Jan 2024 | 4.2700 | 4.3200 | 4.1200 | 4.1400 | 4.1400 | 37,523,503 |
| 29 Jan 2024 | 4.4700 | 4.4800 | 4.2900 | 4.3000 | 4.3000 | 45,967,203 |
| 26 Jan 2024 | 4.4500 | 4.6200 | 4.4300 | 4.4700 | 4.4700 | 64,993,719 |
| 25 Jan 2024 | 4.3100 | 4.5100 | 4.2800 | 4.4900 | 4.4900 | 62,415,702 |
| 24 Jan 2024 | 4.2700 | 4.3800 | 4.1700 | 4.3600 | 4.3600 | 47,738,156 |
| 23 Jan 2024 | 4.1900 | 4.3300 | 4.1200 | 4.3100 | 4.3100 | 48,543,612 |
| 22 Jan 2024 | 4.4700 | 4.5100 | 4.1300 | 4.1700 | 4.1700 | 61,073,536 |
| 19 Jan 2024 | 4.4800 | 4.6000 | 4.4600 | 4.5000 | 4.5000 | 47,431,062 |
| 18 Jan 2024 | 4.4600 | 4.5200 | 4.3400 | 4.5000 | 4.5000 | 50,028,321 |
| 17 Jan 2024 | 4.5800 | 4.6200 | 4.4700 | 4.4800 | 4.4800 | 34,009,026 |
| 16 Jan 2024 | 4.6800 | 4.6900 | 4.5200 | 4.6100 | 4.6100 | 51,729,062 |
| 15 Jan 2024 | 4.6800 | 4.7300 | 4.6600 | 4.6700 | 4.6700 | 29,281,304 |
| 12 Jan 2024 | 4.7600 | 4.7900 | 4.6800 | 4.6900 | 4.6900 | 39,665,361 |
| 11 Jan 2024 | 4.6500 | 4.7800 | 4.6200 | 4.7800 | 4.7800 | 50,895,906 |
| 10 Jan 2024 | 4.7700 | 4.7900 | 4.6200 | 4.6300 | 4.6300 | 54,132,138 |
| 09 Jan 2024 | 4.7900 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 43,285,166 |
| 08 Jan 2024 | 4.8200 | 4.8600 | 4.7700 | 4.7800 | 4.7800 | 40,805,928 |
| 05 Jan 2024 | 4.9600 | 4.9700 | 4.8100 | 4.8300 | 4.8300 | 57,549,573 |
| 04 Jan 2024 | 5.0400 | 5.0500 | 4.9100 | 4.9600 | 4.9600 | 51,527,666 |
| 03 Jan 2024 | 5.0100 | 5.1200 | 4.9600 | 5.0500 | 5.0500 | 65,671,849 |
| 02 Jan 2024 | 5.0800 | 5.1700 | 5.0200 | 5.0300 | 5.0300 | 74,340,992 |
| 29 Dec 2023 | 4.9200 | 5.1000 | 4.9100 | 5.0800 | 5.0800 | 91,734,063 |
| 28 Dec 2023 | 4.8400 | 4.9600 | 4.7700 | 4.9200 | 4.9200 | 77,932,261 |
| 27 Dec 2023 | 4.9200 | 4.9400 | 4.7800 | 4.8500 | 4.8500 | 71,958,529 |
| 26 Dec 2023 | 5.1000 | 5.1100 | 4.8700 | 4.9000 | 4.9000 | 73,800,669 |
| 25 Dec 2023 | 5.2000 | 5.2300 | 4.9700 | 5.0500 | 5.0500 | 87,995,156 |
| 22 Dec 2023 | 5.6500 | 5.6800 | 5.1000 | 5.1400 | 5.1400 | 217,945,049 |
| 21 Dec 2023 | 5.5600 | 5.7300 | 5.5200 | 5.6800 | 5.6800 | 91,035,949 |
| 20 Dec 2023 | 5.7900 | 5.8900 | 5.5900 | 5.6000 | 5.6000 | 93,398,994 |
| 19 Dec 2023 | 5.7100 | 5.8400 | 5.7000 | 5.8100 | 5.8100 | 83,462,172 |
| 18 Dec 2023 | 5.8600 | 5.9200 | 5.7000 | 5.7300 | 5.7300 | 88,352,320 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.