Skip to main content
logo
Jiangsu Zhongtian Technology Co., Ltd. (SHA:600522)
China flag China · Delayed Price · Currency is CNY
16.29
+0.83 (5.37%)
Sep 5, 2025, 3:00 PM CST

SHA:600522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202514.4514.4514.3014.4514.150.28%54,078,750
Jul 21, 202514.1214.4214.0714.4114.112.42%77,975,708
Jul 18, 202514.3014.3214.0114.0713.78-1.40%62,629,350
Jul 17, 202514.0614.3214.0114.2713.971.86%64,189,212
Jul 16, 202514.0614.1613.9814.0113.72-0.36%29,123,464
Jul 15, 202514.1914.2814.0514.0613.77-0.99%39,332,818
Jul 14, 202514.1514.2814.1514.2013.900.35%30,861,491
Jul 11, 202514.2414.2614.1314.1513.85-0.63%45,356,029
Jul 10, 202514.2614.3114.1714.2413.94-0.35%24,779,634
Jul 9, 202514.4014.4414.2614.2913.99-0.63%30,651,510
Jul 8, 202514.0914.4514.0814.3814.082.20%49,052,380
Jul 7, 202514.1714.1913.9814.0713.78-1.05%35,217,227
Jul 4, 202514.4614.4614.1514.2213.92-1.66%51,899,025
Jul 3, 202514.5414.6314.3914.4614.160.42%50,934,094
Jul 2, 202514.8514.9814.3714.4014.10-0.21%88,167,416
Jul 1, 202514.5014.5514.3614.4314.13-0.21%36,957,758
Jun 30, 202514.0914.4914.0914.4614.162.63%66,649,117