← Markets

Shenzhen Jdd Tech New Material Co Ltd

301538.SZ · SHZ

Market closed34.66-2.77 (-7.40%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 202634.6634.6634.6634.6634.6658.42K
July 20, 202634.6634.6634.6634.6634.66—
July 20, 202634.6634.6634.6634.6634.66—
July 20, 202634.6634.6634.6634.6634.661.67K
July 20, 202634.6934.7234.6534.6634.66—
July 20, 202634.6334.7534.6334.6934.6937.70K
July 20, 202634.7234.7234.5934.6034.6026.40K
July 20, 202634.7334.7534.7034.7334.7312.60K
July 20, 202634.6234.7034.6234.7034.7012.50K
July 20, 202634.6434.6534.5834.6234.629.90K
July 20, 202634.5434.6434.5434.6434.6410.22K
July 20, 202634.4634.5634.4634.5534.5525.36K
July 20, 202634.4234.4734.3734.4634.4629.40K
July 20, 202634.6234.6234.4134.4134.4117.70K
July 20, 202634.5934.6534.5734.6234.6216.60K
July 20, 202634.5534.5934.4034.5934.5959.82K
July 20, 202634.4634.5534.3834.5534.5514.14K
July 20, 202634.4034.4934.3134.4534.4511.80K
July 20, 202634.3034.3734.2934.3734.376.50K
July 20, 202634.2134.3334.2134.2934.2912.20K
July 20, 202634.1134.2234.1134.2134.218.20K
July 20, 202634.0634.1234.0034.1134.1158.70K
July 20, 202634.2734.2734.1034.1034.10—
July 20, 202634.1434.3234.1034.2234.2236.18K
July 20, 202634.1434.1734.1234.1234.1211.54K
July 20, 202634.1734.2134.1534.1534.1520.80K
July 20, 202634.1534.1934.1034.1734.1719.90K
July 20, 202634.2034.2034.0834.0834.0820.60K
July 20, 202634.2634.2934.2334.2334.2314.97K
July 20, 202634.3134.3134.2634.2734.2710.93K
July 20, 202634.4034.4034.2834.2834.2819.90K
July 20, 202634.4934.5034.3434.4034.4014.50K
July 20, 202634.6034.6634.5434.5434.5412.20K
July 20, 202634.6634.6634.5934.6034.607.30K
July 20, 202634.5534.7234.5534.6234.6226.80K
July 20, 202634.5034.5834.4034.5534.558.70K
July 20, 202634.7234.7234.4834.5034.505.50K
July 20, 202634.7034.7234.5634.7234.7212.90K
July 20, 202634.7534.7534.6634.7034.706.60K
July 20, 202634.8734.8734.7334.7534.754.70K
July 20, 202634.8534.8934.8234.8734.8721.20K
July 20, 202634.7534.8534.6234.8534.854.20K
July 20, 202634.7534.8434.6734.6834.685.70K
July 20, 202634.6234.7034.5934.6234.625.90K
July 20, 202634.6934.7334.6234.6234.6215.00K
July 20, 202634.7034.7034.6034.6834.683.40K
July 20, 202634.5834.7934.5834.7734.7780.00
July 20, 202634.5834.5834.5034.5634.5616.64K
July 20, 202634.6134.6534.5834.5834.5826.30K
July 20, 202634.5734.7134.5634.6334.633.90K
July 20, 202634.5834.6734.5334.6634.669.70K
July 20, 202634.7434.7534.5834.6934.697.50K
July 20, 202634.7034.8634.7034.7334.736.10K
July 20, 202635.0435.0434.8234.8234.8219.30K
July 20, 202634.9235.0834.9235.0835.082.76K
July 20, 202634.9934.9934.9034.9234.92—
July 20, 202634.9135.0234.8735.0135.01—
July 20, 202634.8234.9334.7534.9034.9079.94K
July 20, 202634.6734.8734.6634.8234.822.40K
July 20, 202634.5234.6234.5034.6234.6230.10K
July 20, 202634.6234.7134.5034.5234.529.70K
July 20, 202634.5034.6234.5034.6234.629.34K
July 20, 202634.6134.6334.5234.5334.5324.60K
July 20, 202634.5934.7134.5534.6734.6719.60K
July 20, 202634.6934.8234.5534.5534.5522.10K
July 20, 202634.7334.7334.6234.6934.69600.00
July 20, 202634.8234.8234.7434.7634.7621.60K
July 20, 202634.8534.8834.8134.8134.8115.90K
July 20, 202634.9034.9034.8134.8134.817.20K
July 20, 202635.0735.0734.9334.9334.936.50K
July 20, 202635.0735.1335.0635.1135.1111.00K
July 20, 202635.0935.1635.0035.0735.0722.30K
July 20, 202634.8735.0934.8735.0335.0331.80K
July 20, 202634.6234.9134.6034.9134.9121.70K
July 20, 202634.7234.7234.6134.6134.6118.70K
July 20, 202634.7134.8034.6934.7734.7714.46K
July 20, 202634.7934.8134.7334.7834.78200.00
July 20, 202634.8934.8934.8034.8134.8138.00K
July 20, 202634.9834.9834.9034.9034.909.90K
July 20, 202634.9935.0834.9435.0135.019.20K
July 20, 202634.9135.0934.9035.0035.0014.14K
July 20, 202634.9034.9634.9034.9134.9124.50K
July 20, 202635.0735.0834.8934.8934.8928.20K
July 20, 202635.1035.1435.0735.1435.149.40K
July 20, 202635.2335.2335.0735.0735.0734.54K
July 20, 202635.2135.2735.2135.2335.234.54K
July 20, 202635.2035.2635.2035.2335.2327.56K
July 20, 202635.4035.4035.2735.2735.275.90K
July 20, 202635.4735.4735.4135.4135.413.20K
July 20, 202635.5435.5435.4435.4735.4715.30K
July 20, 202635.5635.6935.5435.5435.545.90K
July 20, 202635.5735.5735.5235.5335.538.60K
July 20, 202635.7035.7035.5835.5835.5813.00K
July 20, 202635.6335.7735.6335.7235.7222.90K
July 20, 202635.6635.6635.6235.6335.632.90K
July 20, 202635.7335.7335.6935.7035.7015.10K
July 20, 202635.7335.7335.7135.7335.731.02K
July 20, 202635.7535.7535.7235.7235.726.78K
July 20, 202635.8235.8235.7635.7835.78—
July 20, 202635.7735.8235.7035.8235.8215.30K
July 20, 202635.8035.8335.7835.8035.802.30K
July 20, 202635.8236.0435.8235.8835.8824.50K
July 20, 202635.7535.8235.7535.8135.814.96K
July 20, 202635.8235.8235.7035.7535.7518.90K
July 20, 202635.8335.8435.8135.8135.815.70K
July 20, 202635.9335.9335.8235.8435.848.50K
July 20, 202635.9635.9635.9335.9335.931.10K
July 20, 202636.0636.0635.9135.9635.9636.40K
July 20, 202636.0636.0936.0336.0536.053.60K
July 20, 202636.1936.1936.0636.0636.062.40K
July 20, 202636.1836.2436.1836.2036.204.94K
July 20, 202636.0936.1936.0436.1836.185.80K
July 20, 202636.0336.0936.0336.0836.08—
July 20, 202636.0736.1035.9936.1036.1020.10K
July 20, 202636.1036.1035.9936.0136.014.30K
July 20, 202636.0736.1336.0736.1236.129.38K
July 20, 202636.0136.0935.9736.0936.094.30K
July 20, 202636.0136.0335.9735.9735.974.80K
July 20, 202635.9236.0535.9236.0236.02700.00
July 20, 202636.0836.0835.9135.9235.9217.60K
July 20, 202636.2036.3636.0836.0836.0867.50K
July 20, 202636.2136.2136.2136.2136.21—
July 20, 202636.2136.2136.1136.2136.213.60K
July 20, 202636.2236.2536.2036.2136.216.80K
July 20, 202636.3436.3436.2536.2536.253.90K
July 20, 202636.3336.4036.3336.3636.367.82K
July 20, 202636.3236.3636.3136.3636.368.50K
July 20, 202636.3136.3536.3036.3536.356.40K
July 20, 202636.2836.3236.2436.3236.327.10K
July 20, 202636.3836.3936.2936.3036.303.60K
July 20, 202636.4036.4036.3536.4036.406.50K
July 20, 202636.4136.4236.3636.3836.383.70K
July 20, 202636.5236.5236.3736.4536.453.90K
July 20, 202636.5336.5736.5036.5036.501.10K
July 20, 202636.7236.7236.5636.5636.567.00K
July 20, 202636.5536.6836.5436.6836.687.72K
July 20, 202636.5936.6436.5736.5736.573.40K
July 20, 202636.6536.7236.5836.6036.607.30K
July 20, 202636.6836.6936.6036.6336.633.20K
July 20, 202636.7336.7336.6336.6636.665.10K
July 20, 202636.7936.7936.7436.7936.793.60K
July 20, 202636.6936.7536.6736.7536.7515.70K
July 20, 202636.6836.9136.6736.7836.7810.90K
July 20, 202636.6336.7036.6336.6536.654.20K
July 20, 202636.7836.8136.6036.6036.609.60K
July 20, 202636.7936.8036.7436.7836.782.20K
July 20, 202636.9236.9236.7936.8036.804.00K
July 20, 202636.9436.9536.8836.9236.923.20K
July 20, 202636.9537.0036.8436.8836.8817.10K
July 20, 202636.9036.9636.9036.9536.959.60K
July 20, 202636.8536.9536.8236.9036.905.70K
July 20, 202636.7336.8636.7336.8636.8611.80K
July 20, 202636.7236.7436.5936.7436.745.20K
July 20, 202636.6736.7436.6136.7336.739.60K
July 20, 202636.5736.6936.5636.6536.653.70K
July 20, 202636.5136.5736.5136.5736.579.30K
July 20, 202636.3036.5536.3036.5136.5125.30K
July 20, 202636.4636.4636.2836.3036.307.40K
July 20, 202636.4436.5636.4436.4836.4818.70K
July 20, 202636.4836.5336.4036.4436.445.40K
July 20, 202636.4936.5436.4836.5336.5313.50K
July 20, 202636.7036.7036.5936.6336.633.90K
July 20, 202636.6336.7236.6136.7036.706.00K
July 20, 202636.6536.6536.4236.5536.559.60K
July 20, 202636.5736.6936.5436.6536.656.10K
July 20, 202636.4936.6736.4836.6736.679.50K
July 20, 202636.4336.5036.4336.5036.5011.60K
July 20, 202636.2636.3736.2636.3136.316.60K
July 20, 202636.2736.2736.1736.2636.266.10K
July 20, 202636.2936.3436.2136.2136.218.60K
July 20, 202636.2636.4536.2636.4136.417.80K
July 20, 202636.1936.2636.0936.2536.255.00K
July 20, 202636.2236.4336.1636.2036.2012.20K
July 20, 202635.9736.2635.9736.2536.256.90K
July 20, 202635.9635.9835.8735.9835.9810.40K
July 20, 202635.9636.0635.9435.9735.9727.10K
July 20, 202635.9236.0035.8835.9435.947.60K
July 20, 202636.0536.0535.8635.9035.9018.62K
July 20, 202636.2136.2136.0536.0636.065.60K
July 20, 202636.0236.2336.0036.2336.2332.18K
July 20, 202636.1236.1436.0436.0436.048.20K
July 20, 202636.2036.2336.1236.1436.1424.80K
July 20, 202636.2836.2936.2336.2436.247.80K
July 20, 202636.3136.3536.2436.2636.2616.40K
July 20, 202636.3936.4436.3036.3136.314.80K
July 20, 202636.4836.5036.3936.3936.399.00K
July 20, 202636.4436.5636.4436.5036.5011.68K
July 20, 202636.3136.4436.3136.4436.4425.90K
July 20, 202636.4336.4336.3136.3536.3533.08K
July 20, 202636.4636.5336.4336.4336.4312.60K
July 20, 202636.5636.5636.4236.4536.4511.40K
July 20, 202636.6236.6536.5736.5736.5713.00K
July 20, 202636.5536.6736.5536.6336.637.90K
July 20, 202636.6536.6536.5236.5636.566.00K
July 20, 202636.7436.7436.6836.6936.6911.50K
July 20, 202636.7736.8236.7236.7536.7513.10K
July 20, 202636.9636.9636.7836.7836.7828.90K
July 20, 202636.9437.0036.9436.9936.998.60K
July 20, 202636.9837.0036.8836.9436.9414.20K
July 20, 202637.0937.1236.9836.9836.9841.20K
July 20, 202637.2137.2137.1737.1837.1814.80K
July 20, 202637.2537.2537.1437.2037.205.20K
July 20, 202637.1337.2537.1337.2437.2411.86K
July 20, 202637.1637.2037.1537.1837.187.10K
July 20, 202637.2037.2037.1337.1537.1514.00K
July 20, 202637.4037.4037.2437.2437.245.80K
July 20, 202637.4437.4737.3537.4237.4227.50K
July 20, 202637.4437.5237.4437.4637.4612.96K
July 20, 202637.6237.6337.4437.4437.444.20K
July 20, 202637.5537.6937.5537.6437.646.80K
July 20, 202637.3337.5537.3237.5537.5520.80K
July 20, 202637.3737.3837.3037.3437.3416.10K
July 20, 202637.4737.4737.3937.3937.396.20K
July 20, 202637.4937.5037.4437.4737.4714.80K
July 20, 202637.4737.5137.4137.5137.5115.06K
July 20, 202637.4337.5537.3837.4637.4617.66K
July 20, 202636.9937.3836.9337.3837.3822.04K
July 20, 202636.9337.0836.9036.9336.9317.00K
July 20, 202637.1237.1236.9336.9436.9413.90K
July 20, 202637.0237.1537.0137.0837.0813.70K
July 20, 202637.1437.1737.0537.0637.0610.00K
July 20, 202637.0937.1937.0437.1337.1328.50K
July 20, 202637.2237.2237.0537.1437.1414.70K
July 20, 202637.2937.3037.2037.2637.2622.90K
July 20, 202637.2037.3237.1637.3037.3014.00K
July 20, 202637.4437.4437.2137.2137.219.10K
July 20, 202637.5137.5537.4137.4437.447.90K
July 20, 202637.5137.6537.5137.5637.5612.70K
July 20, 202637.2237.3837.2037.3837.3810.30K
July 20, 202637.2137.3337.1837.2237.2211.18K
July 20, 202637.3237.3237.2237.2537.2538.10K
July 20, 202637.4637.5637.3837.3837.3827.10K
July 20, 202637.5937.5937.4537.4537.453.40K
July 20, 202637.6437.7437.6337.6337.636.50K
July 20, 202637.7637.8137.6237.6537.6519.10K
July 20, 202637.7737.8137.7137.7737.7711.17K
July 20, 202637.7937.9037.7737.7937.7912.00K
July 20, 202637.6837.8637.6837.8537.8516.20K
July 20, 202637.3537.7337.3537.7337.7324.70K
July 20, 202637.5437.5437.2437.3637.3628.80K
July 20, 202637.4437.6237.3337.5237.5243.90K
July 20, 202637.6237.9437.5137.5137.5144.16K