Skip to main content
logo
Jiangsu Zhongtian Technology Co., Ltd. (SHA:600522)
China flag China · Delayed Price · Currency is CNY
16.35
-0.25 (-1.51%)
Nov 17, 2025, 3:00 PM CST

SHA:600522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.7016.9316.5816.6016.60-1.31%47,629,736
Nov 13, 202516.6116.9816.6016.8216.821.08%55,591,368
Nov 12, 202517.0517.0916.5316.6416.64-2.35%73,336,078
Nov 11, 202517.3517.4117.0117.0417.04-0.99%71,168,693
Nov 10, 202517.7317.8817.1217.2117.21-2.44%116,017,716
Nov 7, 202517.3017.7917.2117.6417.640.68%124,361,474
Nov 6, 202517.0517.8217.0417.5217.525.61%213,806,580
Nov 5, 202516.0216.6816.0116.5916.591.47%69,945,684
Nov 4, 202516.7816.8316.2316.3516.35-2.68%87,804,188
Nov 3, 202516.9617.0216.5016.8016.80-0.88%81,665,838
Oct 31, 202517.0917.3516.9116.9516.95-0.35%83,520,144
Oct 30, 202517.4217.4216.9617.0117.01-2.30%97,924,262
Oct 29, 202516.9317.4216.8517.4117.412.11%118,315,665
Oct 28, 202517.4017.4016.7117.0517.05-4.85%228,634,346
Oct 27, 202518.1818.2717.7617.9217.920.17%98,452,466
Oct 24, 202517.8017.9717.7217.8917.891.59%76,862,415
Oct 23, 202517.3017.6216.9617.6117.610.80%58,630,610
Oct 22, 202517.6017.6417.2817.4717.47-1.63%55,327,875
Oct 21, 202517.4317.7817.4217.7617.762.54%91,895,480
Oct 20, 202517.2717.6717.1317.3217.322.49%96,626,704
Oct 17, 202518.1218.1516.8416.9016.90-5.16%133,116,680
Oct 16, 202518.1918.2517.7017.8217.82-2.73%94,664,991
Oct 15, 202518.0118.3417.8118.3218.322.12%94,787,686
Oct 14, 202518.9919.0617.9017.9417.94-5.18%151,421,625
Oct 13, 202517.5918.9817.5918.9218.921.78%145,140,628
Oct 10, 202519.9019.9218.5018.5918.59-7.05%199,979,545
Oct 9, 202519.1920.2319.0120.0020.005.71%202,763,146
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