Shanghai - Delayed Quote
CNY
JCET Group Co., Ltd. (600584.SS)
49.00
-2.87
(-5.53%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.29
52.25
49.00
49.00
49.00
69,834,688
Oct 29, 2026
54.50
55.35
51.85
51.87
51.87
64,260,231
Oct 28, 2026
54.39
55.72
53.55
55.41
55.41
67,589,920
Oct 27, 2026
55.90
56.58
53.25
53.29
53.29
58,090,399
Oct 26, 2026
58.58
58.75
54.95
55.10
55.10
68,896,899
Oct 23, 2026
56.60
60.50
55.67
59.78
59.78
97,932,990
Oct 22, 2026
57.39
60.64
55.33
59.00
59.00
97,624,939
Oct 21, 2026
57.60
58.31
56.99
57.23
57.23
37,053,100
Oct 20, 2026
56.30
58.12
56.00
57.25
57.25
46,513,082
Oct 19, 2026
55.68
57.21
54.23
56.34
56.34
56,627,158
Oct 16, 2026
58.24
58.58
56.50
56.96
56.96
46,605,439
Oct 15, 2026
56.00
58.36
55.64
57.50
57.50
67,386,617
Oct 14, 2026
59.96
60.99
58.48
58.65
58.65
40,115,073
Oct 13, 2026
58.72
61.19
57.40
60.16
60.16
55,758,137
Oct 12, 2026
62.30
62.30
59.97
59.99
59.99
44,391,526
Oct 9, 2026
62.03
63.18
58.73
62.74
62.74
68,519,567
Oct 8, 2026
64.50
66.00
62.20
62.60
62.60
48,810,875
Sep 30, 2026
66.22
66.36
64.01
64.28
64.28
44,722,889
Sep 29, 2026
65.38
66.74
65.10
65.70
65.70
43,954,031
Sep 28, 2026
68.40
68.75
65.06
65.43
65.43
60,657,350
Sep 24, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
70.98
70.98
68.78
68.78
68.78
54,011,150
Sep 23, 2026
72.40
72.52
70.98
71.82
71.77
57,705,027
Sep 22, 2026
73.90
74.50
71.60
72.24
72.19
106,231,826
Sep 21, 2026
73.10
73.35
71.33
72.22
72.17
115,341,766
Sep 18, 2026
69.10
74.00
68.54
73.00
72.95
161,017,878
Sep 17, 2026
69.00
70.31
67.65
67.75
67.70
71,875,022
Sep 16, 2026
66.91
69.80
66.66
69.55
69.50
82,562,763
Sep 15, 2026
65.79
67.90
65.77
66.86
66.81
52,579,614
Sep 14, 2026
66.80
67.37
65.57
66.33
66.28
45,855,158
Sep 11, 2026
66.50
68.12
65.50
67.74
67.69
66,541,365
Sep 10, 2026
68.00
69.44
67.12
68.12
68.07
48,193,622
Sep 9, 2026
69.10
70.28
68.19
68.64
68.59
61,367,465
Sep 8, 2026
69.57
70.30
68.11
68.60
68.55
73,836,064
Sep 7, 2026
68.59
69.49
67.66
69.00
68.95
82,169,643
Sep 4, 2026
71.39
71.92
66.63
67.36
67.31
116,291,883
Sep 3, 2026
72.28
72.52
70.32
71.27
71.22
49,810,483
Sep 2, 2026
71.75
72.49
71.01
71.31
71.26
55,345,363
Sep 1, 2026
75.75
76.38
73.00
73.29
73.24
57,878,705
Aug 31, 2026
72.18
76.00
72.18
75.75
75.70
73,855,942
Aug 28, 2026
76.60
77.98
74.85
74.93
74.88
89,201,867
Aug 27, 2026
74.28
76.82
73.95
76.54
76.49
97,465,042
Aug 26, 2026
74.25
74.85
72.80
73.62
73.57
67,139,274
Aug 25, 2026
72.57
75.30
71.06
74.05
74.00
86,180,801
Aug 24, 2026
78.56
78.56
72.27
73.80
73.75
111,989,577
Aug 21, 2026
78.29
80.50
77.51
78.57
78.52
97,015,960
Aug 20, 2026
79.80
82.13
77.82
79.48
79.42
123,466,986
Aug 19, 2026
81.11
83.23
76.95
77.74
77.69
159,170,816
Aug 18, 2026
85.69
87.50
84.20
85.42
85.36
150,833,240
Aug 17, 2026
78.93
86.48
78.93
85.85
85.79
191,158,336
Aug 14, 2026
78.99
79.28
76.40
78.71
78.66
114,479,283
Aug 13, 2026
79.30
81.88
77.77
77.82
77.77
150,048,941
Aug 12, 2026
78.00
79.08
76.70
78.18
78.13
104,098,338
Aug 11, 2026
77.10
80.64
76.60
77.67
77.62
130,786,817
Aug 10, 2026
78.42
79.49
76.00
78.52
78.47
143,099,767
Aug 7, 2026
75.15
78.74
73.97
77.75
77.70
228,341,425
Aug 6, 2026
67.01
75.87
67.01
75.87
75.82
235,907,084
Aug 5, 2026
65.71
70.59
65.70
68.97
68.92
176,105,264
Aug 4, 2026
61.99
66.10
61.15
65.41
65.36
143,599,301
Aug 3, 2026
64.10
65.42
60.84
61.00
60.96
135,091,372
Jul 31, 2026
70.27
70.27
65.56
65.71
65.66
160,360,275
Jul 30, 2026
70.00
71.33
64.51
64.51
64.47
159,793,915
Jul 29, 2026
76.70
77.45
69.70
71.68
71.63
167,062,769
Jul 28, 2026
79.30
82.87
75.56
76.83
76.78
137,595,027
Jul 27, 2026
81.76
84.20
77.10
82.35
82.29
142,857,990
Jul 24, 2026
78.02
84.80
78.02
82.90
82.84
172,161,393
Jul 23, 2026
85.78
86.88
80.30
80.81
80.75
168,530,327
Jul 22, 2026
84.00
89.88
82.66
85.78
85.72
257,780,881
Jul 21, 2026
76.70
84.69
69.29
84.69
84.63
268,854,169
Jul 20, 2026
86.00
86.99
76.94
76.99
76.94
201,899,735
Jul 17, 2026
82.00
90.15
77.71
85.49
85.43
252,546,378
Jul 16, 2026
87.46
90.41
83.21
83.21
83.15
185,426,440
Jul 15, 2026
105.00
105.05
92.43
92.46
92.40
238,580,981
Jul 14, 2026
98.00
103.28
91.65
102.70
102.63
278,263,194
Jul 13, 2026
98.12
106.66
98.12
99.05
98.98
243,121,889
Jul 10, 2026
108.88
113.87
101.11
101.11
101.04
305,852,847
Jul 9, 2026
97.70
103.52
94.60
103.52
103.45
206,375,823
Jul 8, 2026
100.90
102.68
91.00
94.11
94.04
207,165,389
Jul 7, 2026
92.00
102.88
91.80
100.99
100.92
227,205,544
Jul 6, 2026
94.85
97.90
90.88
95.09
95.02
208,421,379
Jul 3, 2026
93.40
94.98
88.35
90.88
90.82
178,226,527
Jul 2, 2026
99.00
101.00
95.98
95.98
95.91
190,804,372
Jul 1, 2026
105.50
111.11
101.68
106.64
106.57
245,979,037
Jun 30, 2026
101.29
105.07
96.45
103.55
103.48
228,510,859
Jun 29, 2026
103.00
105.80
92.40
103.25
103.18
326,160,484
Jun 26, 2026
106.92
109.33
100.68
100.89
100.82
335,828,451
Jun 25, 2026
100.00
104.17
99.99
104.17
104.10
119,722,972
Jun 24, 2026
84.00
94.70
84.00
94.70
94.63
257,325,263
Jun 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
91.96
91.96
84.38
86.09
86.03
222,117,468
Jun 22, 2026
85.88
91.33
85.60
91.33
91.17
237,219,439
Jun 18, 2026
81.89
85.55
81.03
83.03
82.88
234,078,050
Jun 17, 2026
76.00
82.83
76.00
81.76
81.61
222,806,726
Jun 16, 2026
75.06
78.38
74.96
76.93
76.79
191,709,382
Jun 15, 2026
70.30
74.47
67.95
74.32
74.19
178,153,124
Jun 12, 2026
75.00
75.88
68.85
68.92
68.80
186,316,644
Jun 11, 2026
72.60
74.26
71.00
71.95
71.82
127,999,146
Jun 10, 2026
73.50
76.44
72.47
74.05
73.92
150,274,848
Jun 9, 2026
72.98
75.65
71.40
75.29
75.16
166,474,326
Jun 8, 2026
70.92
73.00
69.70
70.30
70.17
168,129,755
Jun 5, 2026
79.66
80.42
75.08
75.65
75.51
205,371,194
Jun 4, 2026
79.00
81.86
77.80
80.08
79.94
227,052,025
Jun 3, 2026
76.23
82.89
76.23
80.13
79.99
325,350,062
Jun 2, 2026
76.86
77.54
72.65
75.35
75.22
253,251,201
Jun 1, 2026
80.10
83.51
75.00
75.65
75.51
295,336,496
May 29, 2026
86.00
89.77
80.33
82.05
81.90
310,358,553
May 28, 2026
83.01
87.50
81.00
84.74
84.59
272,264,649
May 27, 2026
86.50
94.90
83.50
86.16
86.01
351,341,166
May 26, 2026
83.00
88.19
81.15
88.19
88.03
339,836,664
May 25, 2026
74.00
80.17
71.00
80.17
80.03
275,139,063
May 22, 2026
67.05
73.14
63.95
72.88
72.75
286,927,908
May 21, 2026
66.88
71.28
65.67
66.84
66.72
312,505,756
May 20, 2026
59.78
66.89
59.77
66.22
66.10
285,968,244
May 19, 2026
56.91
61.00
56.08
60.81
60.70
231,949,700
May 18, 2026
57.47
61.96
57.01
58.33
58.23
240,294,280
May 15, 2026
55.17
59.73
54.63
58.05
57.95
251,079,832
May 14, 2026
57.79
57.79
54.28
54.31
54.21
174,451,474
May 13, 2026
53.51
57.97
53.20
57.49
57.39
218,212,309
May 12, 2026
56.76
56.99
54.60
55.24
55.14
224,398,600
May 11, 2026
53.80
55.83
53.19
55.83
55.73
162,994,255
May 8, 2026
48.00
51.59
47.10
50.75
50.66
168,654,906
May 7, 2026
48.90
49.50
47.47
48.76
48.67
132,166,219
May 6, 2026
47.86
49.18
47.85
48.20
48.11
149,998,286
Apr 30, 2026
44.65
45.86
44.11
45.56
45.48
101,403,022
Apr 29, 2026
44.20
44.63
43.09
44.36
44.28
86,287,559
Apr 28, 2026
46.10
46.49
44.76
45.10
45.02
80,439,998
Apr 27, 2026
46.00
46.95
45.55
46.32
46.24
102,131,277
Apr 24, 2026
44.82
45.87
44.51
44.89
44.81
70,028,949
Apr 23, 2026
45.56
45.78
44.04
44.41
44.33
66,315,595
Apr 22, 2026
43.84
45.68
43.77
45.51
45.43
76,861,446
Apr 21, 2026
44.50
44.60
43.13
44.03
43.95
46,511,624
Apr 20, 2026
44.00
45.00
43.49
44.49
44.41
61,180,808
Apr 17, 2026
43.68
44.60
43.25
43.98
43.90
61,394,169
Apr 16, 2026
43.60
44.02
43.20
43.73
43.65
44,243,272
Apr 15, 2026
44.50
44.70
43.36
43.59
43.51
68,066,554
Apr 14, 2026
43.60
45.08
43.30
44.34
44.26
82,549,995
Apr 13, 2026
42.50
43.50
42.50
42.85
42.77
44,321,080
Apr 10, 2026
42.74
43.79
42.74
43.02
42.94
66,766,919
Apr 9, 2026
41.17
42.47
41.05
41.91
41.83
49,753,341
Apr 8, 2026
40.05
41.98
40.03
41.98
41.90
71,371,225
Apr 7, 2026
38.70
39.06
38.54
38.82
38.75
27,382,119
Apr 3, 2026
38.88
38.98
38.02
38.29
38.22
26,170,612
Apr 2, 2026
39.53
39.53
38.28
38.48
38.41
32,891,527
Apr 1, 2026
39.88
39.89
39.24
39.49
39.42
36,706,954
Mar 31, 2026
39.50
39.60
38.55
38.75
38.68
40,400,504
Mar 30, 2026
38.66
39.97
38.45
39.84
39.77
33,889,063
Mar 27, 2026
38.85
39.94
38.60
39.53
39.46
36,794,000
Mar 26, 2026
40.40
40.76
39.24
39.43
39.36
37,774,932
Mar 25, 2026
39.90
41.26
39.87
40.64
40.57
53,328,858
Mar 24, 2026
39.90
39.97
38.39
39.45
39.38
46,118,069
Mar 23, 2026
40.48
41.18
38.67
39.08
39.01
75,710,390
Mar 20, 2026
44.66
44.75
42.00
42.03
41.95
77,282,375
Mar 19, 2026
44.79
45.17
44.00
44.19
44.11
53,194,153
Mar 18, 2026
44.25
46.17
43.93
45.77
45.69
79,123,287
Mar 17, 2026
46.03
46.04
43.69
43.75
43.67
62,111,435
Mar 16, 2026
45.31
46.46
44.15
45.75
45.67
70,527,085
Mar 13, 2026
45.27
46.80
44.79
45.48
45.40
54,306,364
Mar 12, 2026
46.60
47.68
45.44
45.73
45.65
65,357,402
Mar 11, 2026
46.46
48.26
46.33
46.81
46.73
91,787,914
Mar 10, 2026
46.00
46.60
45.35
46.00
45.92
71,321,624
Mar 9, 2026
45.63
45.63
42.70
45.00
44.92
107,581,854
Mar 6, 2026
48.10
49.09
46.86
47.04
46.96
92,025,304
Mar 5, 2026
49.30
50.33
48.22
48.70
48.61
114,724,045
Mar 4, 2026
45.91
49.45
45.91
47.86
47.77
99,526,481
Mar 3, 2026
47.30
49.89
46.94
47.57
47.48
155,758,016
Mar 2, 2026
46.78
47.68
46.70
46.77
46.69
63,626,436
Feb 27, 2026
47.76
48.24
46.31
48.16
48.07
81,754,727
Feb 26, 2026
46.90
49.98
46.60
48.72
48.63
100,939,758
Feb 25, 2026
47.45
47.63
45.40
46.92
46.84
83,846,812
Feb 24, 2026
46.90
47.42
46.05
46.74
46.66
55,100,734
Feb 13, 2026
46.00
46.97
45.80
46.13
46.05
43,143,897
Feb 12, 2026
46.50
46.97
46.19
46.63
46.55
48,274,790
Feb 11, 2026
45.86
46.86
45.80
46.19
46.11
33,914,795
Feb 10, 2026
46.77
47.49
46.10
46.24
46.16
44,473,388
Feb 9, 2026
45.20
46.96
44.50
46.76
46.68
77,345,433
Feb 6, 2026
43.99
44.68
43.50
44.06
43.98
48,646,811
Feb 5, 2026
44.88
45.09
43.87
44.66
44.58
64,707,601
Feb 4, 2026
46.99
47.13
45.40
45.87
45.79
69,844,609
Feb 3, 2026
47.45
47.82
46.84
47.69
47.60
64,265,594
Feb 2, 2026
48.44
48.75
46.21
46.34
46.26
95,664,825
Jan 30, 2026
48.95
50.14
47.90
49.48
49.39
92,342,017
Jan 29, 2026
49.40
51.00
48.80
48.98
48.89
90,323,132
Jan 28, 2026
49.26
51.40
49.19
50.05
49.96
151,152,671
Jan 27, 2026
47.18
48.66
46.15
48.20
48.11
129,552,119
Jan 26, 2026
48.83
49.32
47.05
47.31
47.23
125,961,710
Jan 23, 2026
49.40
50.35
48.45
49.02
48.93
165,477,934
Jan 22, 2026
54.59
54.63
48.91
49.40
49.31
251,036,977
Jan 21, 2026
49.01
53.57
48.58
52.61
52.52
231,403,760
Jan 20, 2026
48.83
50.28
48.40
49.49
49.40
178,916,455
Jan 19, 2026
49.16
50.76
47.96
48.83
48.74
239,101,352
Jan 16, 2026
45.00
48.39
44.80
48.39
48.30
197,080,479
Jan 15, 2026
41.71
44.16
41.47
43.99
43.91
125,270,549
Jan 14, 2026
42.20
43.31
41.53
41.98
41.90
86,562,008
Jan 13, 2026
43.50
43.80
41.98
42.20
42.12
101,869,675
Jan 12, 2026
41.98
45.28
41.98
43.68
43.60
167,549,851
Jan 9, 2026
39.25
41.49
39.25
41.18
41.11
134,851,185
Jan 8, 2026
38.80
39.60
38.68
38.98
38.91
64,056,495
Jan 7, 2026
39.06
39.59
38.50
39.08
39.01
97,859,100
Jan 6, 2026
38.60
38.69
38.06
38.44
38.37
58,452,059
Jan 5, 2026
37.20
38.60
37.20
38.36
38.29
79,525,985
Dec 31, 2025
37.26
37.35
36.70
36.78
36.71
28,095,490
Dec 30, 2025
36.53
37.24
36.51
37.10
37.03
33,480,259
Dec 29, 2025
36.81
37.11
36.55
36.62
36.55
28,355,191
Dec 26, 2025
36.96
37.26
36.66
36.80
36.73
30,489,723
Dec 25, 2025
37.16
37.40
36.94
37.13
37.06
27,905,801
Dec 24, 2025
36.84
37.20
36.70
37.12
37.05
32,623,248
Dec 23, 2025
36.80
36.99
36.47
36.63
36.56
28,296,372
Dec 22, 2025
36.05
36.89
36.03
36.79
36.72
41,516,939
Dec 19, 2025
35.97
36.35
35.74
35.76
35.70
24,064,359
Dec 18, 2025
35.60
36.15
35.57
35.67
35.61
22,518,805
Dec 17, 2025
35.30
36.05
35.13
35.93
35.87
27,849,810
Dec 16, 2025
36.00
36.15
35.10
35.38
35.32
27,127,806
Dec 15, 2025
36.48
36.57
36.01
36.04
35.98
25,048,397
Dec 12, 2025
36.42
36.95
35.98
36.82
36.75
33,601,146
Dec 11, 2025
37.16
37.17
36.37
36.41
36.34
26,025,243
Dec 10, 2025
36.70
37.30
36.45
37.19
37.12
30,528,865
Dec 9, 2025
37.12
37.39
36.80
36.90
36.83
29,713,283
Dec 8, 2025
36.73
37.47
36.61
37.28
37.21
38,282,025
Dec 5, 2025
36.99
36.99
36.22
36.74
36.67
28,128,675
Dec 4, 2025
36.48
36.99
36.01
36.99
36.92
28,584,518
Dec 3, 2025
36.53
37.78
36.46
36.61
36.54
35,654,280
Dec 2, 2025
37.00
37.00
36.40
36.46
36.39
27,538,492
Dec 1, 2025
36.98
37.22
36.50
37.10
37.03
48,395,869
Nov 28, 2025
35.61
35.98
35.43
35.91
35.85
23,399,785
Nov 27, 2025
35.85
36.56
35.73
35.75
35.69
36,700,158
Nov 26, 2025
35.48
36.08
35.26
35.80
35.74
36,563,489
Nov 25, 2025
35.44
35.93
35.28
35.51
35.45
32,948,443
Nov 24, 2025
35.01
35.26
34.58
35.05
34.99
28,559,949
Nov 21, 2025
35.60
35.80
34.80
34.85
34.79
42,233,532
Nov 20, 2025
36.99
37.08
36.11
36.12
36.06
26,871,999
Nov 19, 2025
37.01
37.20
36.39
36.59
36.52
29,693,719
Nov 18, 2025
37.01
37.52
36.81
37.17
37.10
28,868,445
Nov 17, 2025
37.00
37.33
36.77
37.08
37.01
28,551,304
Nov 14, 2025
37.80
37.81
37.03
37.05
36.98
48,226,236
Nov 13, 2025
37.67
38.42
37.61
38.24
38.17
34,916,245
Nov 12, 2025
38.30
38.30
37.46
37.69
37.62
40,462,795
Nov 11, 2025
39.50
39.69
38.51
38.52
38.45
39,938,220
Nov 10, 2025
39.15
39.58
38.88
39.19
39.12
38,152,359
Nov 7, 2025
39.24
39.25
38.80
38.92
38.85
35,648,645
Nov 6, 2025
39.27
39.70
38.91
39.69
39.62
48,840,818
Nov 5, 2025
38.56
39.23
38.50
38.88
38.81
49,717,864
Nov 4, 2025
39.58
41.21
39.44
39.82
39.75
71,868,602
Nov 3, 2025
39.80
39.81
38.44
39.45
39.38
66,861,761
Oct 31, 2025
41.30
41.31
40.00
40.02
39.95
80,387,834
Oct 30, 2025
42.09
42.60
41.55
41.60
41.53
92,839,206
