Skip to main content
logo
Jiangsu Zhongtian Technology Co., Ltd. (SHA:600522)
China flag China · Delayed Price · Currency is CNY
18.92
+0.40 (2.16%)
Sep 30, 2025, 3:00 PM CST

SHA:600522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202518.6119.3418.5418.9218.922.16%169,211,313
Sep 29, 202518.3918.9918.2018.5218.521.42%172,444,454
Sep 26, 202518.1318.8618.0218.2618.260.33%176,292,893
Sep 25, 202518.1618.3617.8018.2018.200.28%179,781,430
Sep 24, 202517.2418.4017.0218.1518.155.28%275,998,310
Sep 23, 202517.8017.9716.8517.2417.240.35%236,704,173
Sep 22, 202516.9917.3716.4917.1817.182.63%195,774,791
Sep 19, 202516.8017.0116.6016.7416.74-0.89%175,660,565
Sep 18, 202515.7117.3715.6616.8916.896.97%373,062,560
Sep 17, 202515.5915.8415.5115.7915.790.89%69,239,319
Sep 16, 202515.6915.7515.3515.6515.65-0.32%99,736,369
Sep 15, 202516.1516.1715.6515.7015.70-2.85%104,548,220
Sep 12, 202516.3016.3816.1216.1616.16-0.86%93,982,000
Sep 11, 202515.9816.3215.7616.3016.302.19%131,099,839
Sep 10, 202516.0116.2215.8615.9515.950.44%90,950,611
Sep 9, 202516.3016.3015.8515.8815.88-2.22%91,526,081
Sep 8, 202516.4016.4816.0116.2416.24-0.31%110,510,253
Sep 5, 202515.5016.3815.5016.2916.295.37%184,852,214
Sep 4, 202515.9716.4515.2215.4615.46-1.72%128,444,099
Sep 3, 202515.5316.0715.4215.7315.730.83%103,444,292
Sep 2, 202516.2016.5415.5115.6015.60-3.41%139,545,283
Sep 1, 202516.3016.4316.0516.1516.15-0.55%106,564,971
Aug 29, 202516.5516.5916.1116.2416.24-1.04%111,329,610
Aug 28, 202515.6816.6615.6816.4116.414.12%226,824,116
Aug 27, 202516.0216.2815.7615.7615.76-1.38%151,114,739
Aug 26, 202515.9116.1715.6015.9815.980.82%144,722,594
Aug 25, 202515.4015.8815.3215.8515.854.21%162,509,875
Aug 22, 202515.0315.2515.0115.2115.211.06%70,126,878
Aug 21, 202515.2915.3114.9515.0515.05-1.63%87,994,001
Aug 20, 202515.3015.3315.0815.3015.30-0.65%80,725,118
Aug 19, 202515.2015.6915.1815.4015.400.79%110,494,812
Aug 18, 202515.4715.5515.1615.2815.280.59%114,672,058
Aug 15, 202514.4515.4914.4115.1915.194.76%189,157,829
Aug 14, 202514.8014.8814.3914.5014.50-1.63%104,232,338
Aug 13, 202514.6314.8514.5614.7414.741.03%96,329,821
Aug 12, 202514.5214.6514.4314.5914.590.41%98,024,061
Aug 11, 202514.3514.6014.3514.5314.531.54%114,806,805
Aug 8, 202514.0414.4413.9814.3114.311.85%133,865,882
Aug 7, 202514.1514.1713.9514.0514.05-0.64%61,758,195
Aug 6, 202514.2414.2414.1214.1414.14-0.77%72,865,256
Aug 5, 202513.9614.4013.9614.2514.252.22%114,758,682
Aug 4, 202513.9613.9613.8013.9413.94-0.57%46,147,600
Aug 1, 202513.7814.2013.7714.0214.021.23%69,337,018
Jul 31, 202513.9014.3013.8013.8513.85-0.65%113,544,965
Jul 30, 202513.8714.1313.7813.9413.94-81,621,854
Jul 29, 202513.9014.0013.7813.9413.94-0.21%50,648,822
Jul 28, 202513.9314.0213.8413.9713.970.36%40,414,506
Jul 25, 202514.2014.2013.8313.9213.92-2.93%68,250,799
Jul 24, 202514.3014.3414.2014.3414.040.49%54,107,184
Jul 23, 202514.4914.4914.2314.2713.97-1.25%49,901,173