Zhejiang Jiemei Electronic and Recent Share Price (SHE:002859)

SHE:002859 - Zhejiang Jiemei Electronic & Technology Co Ltd Zhejiang Jiemei Electronic and
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Jun 2020	CNY	25.01	27.05	24.52	26.15	26.15	+1.156 (+4.63%)	12,900,526
3 Jun 2020	1-for-1 split
2 Jun 2020	CNY	25.0938	25.2688	24.7188	24.9938	24.9938	+0.175 (+0.71%)	11,020,339
1 Jun 2020	CNY	24.425	25.1375	24.1813	24.8188	24.8188	+0.713 (+2.96%)	8,767,881
29 May 2020	CNY	23.6688	24.3563	23.6688	24.1063	24.1063	+0.237 (+1.00%)	3,874,891
28 May 2020	CNY	24.4375	24.4375	23.5	23.8688	23.8688	-0.512 (-2.10%)	5,478,993
27 May 2020	CNY	23.875	24.3938	23.3563	24.3813	24.3813	+0.506 (+2.12%)	8,387,075
26 May 2020	CNY	23.6438	24.1438	23.6438	23.875	23.875	+0.312 (+1.33%)	5,288,260
25 May 2020	CNY	23.8125	23.9625	23.1688	23.5625	23.5625	-0.356 (-1.49%)	3,985,812
22 May 2020	CNY	24.3063	24.8	23.8125	23.9188	23.9188	-0.769 (-3.11%)	3,593,142
21 May 2020	CNY	25.55	25.6813	24.3875	24.6875	24.6875	-0.925 (-3.61%)	6,933,403
20 May 2020	CNY	26.1563	26.1563	25.25	25.6125	25.6125	-0.475 (-1.82%)	7,670,689
19 May 2020	CNY	26.2875	26.3625	25.9375	26.0875	26.0875	+0.013 (+0.05%)	6,098,473
18 May 2020	CNY	26.6875	26.6875	25.55	26.075	26.075	-0.675 (-2.52%)	7,542,499
15 May 2020	CNY	26.725	27.35	26.625	26.75	26.75	+0.212 (+0.80%)	9,750,793
14 May 2020	CNY	26.525	26.8625	26.4	26.5375	26.5375	-0.15 (-0.56%)	4,197,881
13 May 2020	CNY	26.75	27.0313	26.4063	26.6875	26.6875	+0.013 (+0.05%)	4,289,454
12 May 2020	CNY	26.55	26.7438	26.1688	26.675	26.675	+0.081 (+0.31%)	4,015,992
11 May 2020	CNY	27	27.1875	26.325	26.5938	26.5938	-0.237 (-0.89%)	6,105,428
8 May 2020	CNY	27.0813	27.4375	26.75	26.8313	26.8313	+0.019 (+0.07%)	6,332,140
7 May 2020	CNY	26.9875	27.3125	26.6625	26.8125	26.8125	-0.375 (-1.38%)	6,158,086
6 May 2020	CNY	26.375	27.2875	26.375	27.1875	27.1875	+0.562 (+2.11%)	9,385,430
30 Apr 2020	CNY	25.5438	27.1563	25.5313	26.625	26.625	+1.444 (+5.73%)	8,400,961
29 Apr 2020	CNY	24.4688	25.2938	24.325	25.1813	25.1813	+0.637 (+2.60%)	6,514,984
28 Apr 2020	CNY	24.25	24.9938	23.1313	24.5438	24.5438	+0.2 (+0.82%)	8,255,022
27 Apr 2020	CNY	24.425	24.675	24.0875	24.3438	24.3438	-0.144 (-0.59%)	4,232,764
24 Apr 2020	CNY	24.1875	24.7438	24.1813	24.4875	24.4875	+0.231 (+0.95%)	5,546,891
23 Apr 2020	CNY	24.475	24.7938	23.9875	24.2563	24.2563	-0.206 (-0.84%)	4,917,494
22 Apr 2020	CNY	24.375	24.5813	24.125	24.4625	24.4625	-0.1 (-0.41%)	4,105,936
21 Apr 2020	CNY	24.7938	24.975	24.1313	24.5625	24.5625	-0.438 (-1.75%)	5,138,331
20 Apr 2020	CNY	24.375	25.1563	24.1125	25	25	+0.594 (+2.43%)	7,316,273