SZCE:002859
Zhejiang Jiemei Electronic & Tech co ltd Stock Price (Quote)
¥20.97
+0.170 (+0.82%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥19.15 | ¥21.70 | Thursday, 9th May 2024 002859.SZ stock ended at ¥20.97. This is 0.82% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.74% from a day low at ¥20.73 to a day high of ¥21.09. |
| 90 days | ¥19.15 | ¥23.95 | |
| 52 weeks | ¥16.60 | ¥30.45 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | ¥20.93 | ¥21.09 | ¥20.73 | ¥20.97 | 3 183 071 |
| May 08, 2024 | ¥20.93 | ¥21.43 | ¥20.76 | ¥20.80 | 4 328 604 |
| May 07, 2024 | ¥20.93 | ¥21.45 | ¥20.68 | ¥21.37 | 6 556 567 |
| May 06, 2024 | ¥20.93 | ¥21.12 | ¥20.65 | ¥20.80 | 6 343 373 |
| Apr 30, 2024 | ¥19.73 | ¥20.96 | ¥19.73 | ¥20.53 | 5 794 708 |
| Apr 29, 2024 | ¥19.73 | ¥21.03 | ¥19.73 | ¥20.96 | 7 046 928 |
| Apr 26, 2024 | ¥20.08 | ¥20.21 | ¥19.72 | ¥20.20 | 5 331 058 |
| Apr 25, 2024 | ¥20.08 | ¥20.20 | ¥19.60 | ¥19.65 | 4 398 700 |
| Apr 24, 2024 | ¥20.08 | ¥20.25 | ¥19.57 | ¥20.12 | 4 488 242 |
| Apr 23, 2024 | ¥20.08 | ¥20.08 | ¥19.15 | ¥19.73 | 8 747 850 |
| Apr 22, 2024 | ¥20.08 | ¥20.13 | ¥19.30 | ¥20.04 | 6 506 793 |
| Apr 19, 2024 | ¥20.74 | ¥20.74 | ¥19.36 | ¥19.69 | 5 256 787 |
| Apr 18, 2024 | ¥20.74 | ¥20.74 | ¥19.86 | ¥20.23 | 5 257 452 |
| Apr 17, 2024 | ¥20.74 | ¥20.74 | ¥19.91 | ¥20.42 | 4 864 919 |
| Apr 16, 2024 | ¥20.74 | ¥20.74 | ¥19.66 | ¥19.75 | 5 110 586 |
| Apr 15, 2024 | ¥20.74 | ¥20.86 | ¥19.98 | ¥20.29 | 3 741 900 |
| Apr 12, 2024 | ¥21.70 | ¥21.70 | ¥20.42 | ¥20.49 | 3 255 600 |
| Apr 11, 2024 | ¥21.70 | ¥21.70 | ¥20.64 | ¥20.71 | 2 297 513 |
| Apr 10, 2024 | ¥21.70 | ¥21.70 | ¥20.72 | ¥20.90 | 2 864 047 |
| Apr 09, 2024 | ¥21.70 | ¥21.70 | ¥20.60 | ¥21.32 | 4 310 912 |
| Apr 08, 2024 | ¥21.70 | ¥21.70 | ¥20.60 | ¥20.65 | 4 932 758 |
| Apr 03, 2024 | ¥21.96 | ¥21.98 | ¥21.41 | ¥21.54 | 4 018 414 |
| Apr 02, 2024 | ¥21.96 | ¥21.96 | ¥21.58 | ¥21.75 | 2 708 142 |
| Apr 01, 2024 | ¥21.96 | ¥22.54 | ¥21.40 | ¥21.89 | 6 186 921 |
| Mar 29, 2024 | ¥22.15 | ¥22.15 | ¥21.25 | ¥21.60 | 2 596 738 |
