Canada markets close in 6 hours 11 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
30.99-0.01 (-0.03%)
At close: 03:00PM CST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202430.9731.8030.8030.9930.9955,457,670
Jun 21, 202430.6331.2530.2431.0031.0038,197,822
Jun 20, 202431.3031.8830.9331.0831.0853,015,408
Jun 19, 202431.3032.0231.0531.7531.7573,979,582
Jun 18, 202431.2031.4130.8131.4031.4058,095,648
Jun 17, 202429.0531.9028.7531.2831.2898,033,148
Jun 14, 202429.1529.2928.6829.0529.0548,979,129
Jun 13, 202429.2029.9029.0529.1229.1262,291,355
Jun 12, 202428.6730.3028.6728.8428.8489,341,382
Jun 11, 202427.8828.7527.7628.6328.6353,878,194
Jun 07, 202427.8528.2427.4327.7527.7546,276,244
Jun 06, 202427.4028.1827.4027.9527.9565,473,529
Jun 05, 202426.7527.7626.7027.2227.2249,591,444
Jun 04, 202426.9526.9526.4126.8526.8534,899,344
Jun 03, 202425.9826.9825.9826.8426.8458,122,735
May 31, 202426.0026.3025.7525.9725.9730,881,281
May 30, 202425.0026.2224.8326.0826.0850,364,897
May 29, 202425.1025.3724.9625.2125.2122,817,121
May 28, 202425.2826.1825.0725.1525.1540,992,614
May 27, 202424.5025.1624.0125.1325.1331,274,579
May 24, 202425.0725.4924.4824.5324.5325,293,568
May 23, 202426.0626.0625.3725.3925.3921,560,893
May 22, 202425.9126.1025.6726.0326.0319,531,367
May 21, 202426.0026.1025.8025.9025.9012,143,053
May 20, 202426.4026.4925.9226.1126.1120,681,388
May 17, 202425.7725.9725.3825.9725.9719,137,550
May 16, 202426.3026.4025.8025.8425.8426,396,400
May 15, 202425.9026.8925.6426.2126.2133,783,850
May 14, 202425.9426.4325.8925.9525.9518,011,711
May 13, 202425.9826.1825.5625.9025.9019,476,962
May 10, 202426.7526.9626.1526.2326.2326,035,281
May 09, 202426.1826.7426.1126.6726.6720,653,078
May 08, 202426.6626.8726.1326.2026.2021,481,762
May 07, 202426.6226.8426.3026.6726.6728,693,769
May 06, 202426.2026.7626.1926.6826.6836,257,230
Apr 30, 202426.2526.2725.6425.7725.7725,777,502
Apr 29, 202425.3126.2525.2026.2026.2038,588,237
Apr 26, 202424.1525.3524.1325.1725.1736,348,795
Apr 25, 202423.7024.6623.2924.3124.3136,578,124
Apr 24, 202423.6824.3823.5724.3824.3831,266,390
Apr 23, 202424.1524.4823.3923.5223.5228,191,859
Apr 22, 202424.0024.4123.6924.0624.0628,116,020
Apr 19, 202425.2825.3624.3624.5424.5433,974,875
Apr 18, 202425.3425.9225.0925.5525.5524,053,637
Apr 17, 202424.8225.6324.8225.5925.5926,763,846
Apr 16, 202425.4025.5524.7024.7124.7128,588,750
Apr 15, 202425.4826.0525.2125.7425.7431,067,843
Apr 12, 202425.4225.8825.4225.5325.5323,272,995
Apr 11, 202425.0125.7925.0125.3925.3929,690,847
Apr 10, 202426.1126.1225.0625.1725.1731,428,918
Apr 09, 202425.9126.3025.6726.2126.2124,724,518
Apr 08, 202427.0127.1026.0726.0826.0835,619,357
Apr 03, 202427.1827.6927.0227.1827.1833,954,170
Apr 02, 202427.8627.8727.0127.1027.1050,767,277
Apr 01, 202428.0028.5927.3528.1228.1257,730,811
Mar 29, 202428.6128.6528.0028.1328.1334,638,026
Mar 28, 202428.1930.0027.1129.0329.0397,660,197
Mar 27, 202431.0831.0828.9929.1129.11155,192,574
Mar 26, 202428.2528.2528.2528.2528.25-
Mar 25, 202428.2528.2528.2528.2528.25-
Mar 22, 202428.2528.2528.2528.2528.25-
Mar 21, 202428.2528.2528.2528.2528.25-
Mar 20, 202428.2528.2528.2528.2528.25-
Mar 19, 202428.7528.9328.2528.2528.2523,735,962
Mar 18, 202428.2828.7428.0828.7428.7431,391,198
Mar 15, 202427.9428.0127.4227.9727.9722,144,563
Mar 14, 202428.1028.5027.6927.9627.9632,323,379
Mar 13, 202428.9229.0028.4228.5828.5832,004,850
Mar 12, 202428.5529.6228.3828.7828.7849,121,232
Mar 11, 202428.1328.7027.9028.6628.6649,158,932
Mar 08, 202427.5629.1227.3828.9928.9977,963,216
Mar 07, 202428.9529.1027.3227.5427.5481,709,002
Mar 06, 202430.4530.4528.6828.8828.88109,948,493
Mar 05, 202430.6830.6830.0730.6830.6869,420,299
Mar 04, 202426.8228.4926.8227.8927.8954,649,779
Mar 01, 202426.2926.9526.1626.6926.6933,344,786
Feb 29, 202425.0226.2124.9826.1626.1626,071,647
Feb 28, 202426.1026.5025.0925.1025.1030,445,863
Feb 27, 202424.9726.1024.8326.0926.0930,836,642
Feb 26, 202425.0125.4324.8825.0825.0818,641,594
Feb 23, 202425.3025.3324.8025.1325.1318,196,568
Feb 22, 202424.3225.1024.3224.9924.9931,222,631
Feb 21, 202423.8624.7223.6624.3224.3225,343,576
Feb 20, 202424.2324.2623.7524.1324.1324,871,962
Feb 19, 202424.4524.5023.7524.4824.4825,579,473
Feb 08, 202423.6824.6623.6123.9823.9824,949,117
Feb 07, 202422.7523.7222.4623.5023.5030,097,995
Feb 06, 202420.8022.7520.6322.6822.6830,017,778
Feb 05, 202421.5521.7319.9520.9620.9639,428,187
Feb 02, 202422.8123.0321.0021.7821.7828,956,629
Feb 01, 202422.3223.3022.3022.6722.6721,220,211
Jan 31, 202423.2523.5122.4022.4822.4823,775,162
Jan 30, 202423.8224.0423.3623.4023.4017,128,894
Jan 29, 202424.6324.9223.7523.9423.9423,040,534
Jan 26, 202425.5125.5424.4024.6224.6235,976,644
Jan 25, 202424.4025.7524.1025.7225.7228,725,283
Jan 24, 202425.1025.2223.5824.5124.5142,082,621
Jan 23, 202425.2325.7524.9625.4425.4420,062,657
Jan 22, 202426.1426.2925.2225.5525.5523,251,345
Jan 19, 202425.5826.6225.5726.1426.1429,266,447
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...