Skip to main content
logo
Jiangsu Zhongtian Technology Co., Ltd. (SHA:600522)
China flag China · Delayed Price · Currency is CNY
16.85
+0.09 (0.54%)
At close: Dec 8, 2025

SHA:600522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 8, 202516.8316.9516.7216.83-0.42%65,212,854
Dec 5, 202516.6416.7816.4516.7616.761.02%54,534,280
Dec 4, 202516.5416.6316.2916.5916.590.61%41,527,972
Dec 3, 202516.7816.7816.4716.4916.49-1.49%55,176,116
Dec 2, 202516.7016.8116.6116.7416.74-0.48%64,629,543
Dec 1, 202516.4717.1016.4216.8216.826.25%202,699,156
Nov 28, 202515.7315.8915.6915.8315.830.06%34,688,470
Nov 27, 202515.8916.1415.7715.8215.82-0.38%52,397,150
Nov 26, 202515.8116.0015.6515.8815.880.44%55,123,590
Nov 25, 202515.7616.0815.7115.8115.810.64%56,329,620
Nov 24, 202515.4715.8015.4315.7115.712.08%46,880,430
Nov 21, 202515.8815.9015.3815.3915.39-4.11%73,937,590
Nov 20, 202516.3516.4016.0516.0516.05-1.05%38,158,420
Nov 19, 202516.3316.4116.0116.2216.22-0.67%44,244,770
Nov 18, 202516.3716.5116.2316.3316.33-0.12%38,368,240
Nov 17, 202516.5716.6416.2816.3516.35-1.51%53,272,660
Nov 14, 202516.7016.9316.5816.6016.60-1.31%47,629,730
Nov 13, 202516.6116.9816.6016.8216.821.08%55,591,360
Nov 12, 202517.0517.0916.5316.6416.64-2.35%73,336,070
Nov 11, 202517.3517.4117.0117.0417.04-0.99%71,168,690
Nov 10, 202517.7317.8817.1217.2117.21-2.44%116,017,700
Nov 7, 202517.3017.7917.2117.6417.640.68%124,361,400
Nov 6, 202517.0517.8217.0417.5217.525.61%213,806,500
Nov 5, 202516.0216.6816.0116.5916.591.47%69,945,680
Nov 4, 202516.7816.8316.2316.3516.35-2.68%87,804,180
Nov 3, 202516.9617.0216.5016.8016.80-0.88%81,665,830
Oct 31, 202517.0917.3516.9116.9516.95-0.35%83,520,140
Oct 30, 202517.4217.4216.9617.0117.01-2.30%97,924,260
Oct 29, 202516.9317.4216.8517.4117.412.11%118,315,600
Oct 28, 202517.4017.4016.7117.0517.05-4.85%228,634,300
Oct 27, 202518.1818.2717.7617.9217.920.17%98,452,460
Oct 24, 202517.8017.9717.7217.8917.891.59%76,862,410
Oct 23, 202517.3017.6216.9617.6117.610.80%58,630,610
Oct 22, 202517.6017.6417.2817.4717.47-1.63%55,327,870
Oct 21, 202517.4317.7817.4217.7617.762.54%91,895,480
Oct 20, 202517.2717.6717.1317.3217.322.49%96,626,700
Oct 17, 202518.1218.1516.8416.9016.90-5.16%133,116,600
Oct 16, 202518.1918.2517.7017.8217.82-2.73%94,664,990
Oct 15, 202518.0118.3417.8118.3218.322.12%94,787,680
Oct 14, 202518.9919.0617.9017.9417.94-5.18%151,421,600
Oct 13, 202517.5918.9817.5918.9218.921.78%145,140,600
Oct 10, 202519.9019.9218.5018.5918.59-7.05%199,979,500
Oct 9, 202519.1920.2319.0120.0020.005.71%202,763,100
Sep 30, 202518.6119.3418.5418.9218.922.16%169,211,300
Sep 29, 202518.3918.9918.2018.5218.521.42%172,444,400
Sep 26, 202518.1318.8618.0218.2618.260.33%176,292,800
Sep 25, 202518.1618.3617.8018.2018.200.28%179,781,400
Sep 24, 202517.2418.4017.0218.1518.155.28%275,998,300
Sep 23, 202517.8017.9716.8517.2417.240.35%236,704,100
Sep 22, 202516.9917.3716.4917.1817.182.63%195,774,700