Jiangsu Zongyi Co.,LTD (SHA:600770)
China · Delayed Price · Currency is CNY 6.18
+0.19 (3.17%)
At close: Mar 6, 2026
Jiangsu Zongyi Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.96 | 6.18 | 5.93 | 6.18 | 6.18 | 3.17% | 27,741,870 |
| Mar 5, 2026 | 5.99 | 6.08 | 5.92 | 5.99 | 5.99 | 2.92% | 33,453,500 |
| Mar 4, 2026 | 5.73 | 5.95 | 5.69 | 5.82 | 5.82 | 0.52% | 42,570,290 |
| Mar 3, 2026 | 6.50 | 6.52 | 5.79 | 5.79 | 5.79 | -9.95% | 79,880,830 |
| Mar 2, 2026 | 6.55 | 6.68 | 6.42 | 6.43 | 6.43 | -3.74% | 40,985,510 |
| Feb 27, 2026 | 6.59 | 6.69 | 6.52 | 6.68 | 6.68 | 1.21% | 33,052,290 |
| Feb 26, 2026 | 6.59 | 6.64 | 6.53 | 6.60 | 6.60 | 0.30% | 28,408,750 |
| Feb 25, 2026 | 6.55 | 6.66 | 6.44 | 6.58 | 6.58 | 0.15% | 35,142,020 |
| Feb 24, 2026 | 6.68 | 6.72 | 6.49 | 6.57 | 6.57 | -0.30% | 38,429,180 |
| Feb 13, 2026 | 6.73 | 6.92 | 6.58 | 6.59 | 6.59 | -2.37% | 37,276,121 |
| Feb 12, 2026 | 6.72 | 6.88 | 6.64 | 6.75 | 6.75 | 0.15% | 40,380,000 |
| Feb 11, 2026 | 6.82 | 7.06 | 6.74 | 6.74 | 6.74 | -2.03% | 50,603,660 |
| Feb 10, 2026 | 7.00 | 7.08 | 6.88 | 6.88 | 6.88 | -2.69% | 56,676,470 |
| Feb 9, 2026 | 6.86 | 7.22 | 6.78 | 7.07 | 7.07 | 4.43% | 84,719,070 |
| Feb 6, 2026 | 6.67 | 6.99 | 6.48 | 6.77 | 6.77 | -0.88% | 72,025,960 |
| Feb 5, 2026 | 7.08 | 7.11 | 6.82 | 6.83 | 6.83 | -3.12% | 68,462,970 |
| Feb 4, 2026 | 6.80 | 7.29 | 6.65 | 7.05 | 7.05 | 2.77% | 125,078,200 |
| Feb 3, 2026 | 6.46 | 6.96 | 6.38 | 6.86 | 6.86 | 6.19% | 102,987,500 |
| Feb 2, 2026 | 6.65 | 6.76 | 6.43 | 6.46 | 6.46 | -3.87% | 62,523,310 |
| Jan 30, 2026 | 6.55 | 6.76 | 6.45 | 6.72 | 6.72 | 0.90% | 76,564,334 |
| Jan 29, 2026 | 6.68 | 7.00 | 6.51 | 6.66 | 6.66 | -2.06% | 106,718,900 |
| Jan 28, 2026 | 6.50 | 6.96 | 6.39 | 6.80 | 6.80 | 2.72% | 146,915,300 |
| Jan 27, 2026 | 6.40 | 6.87 | 6.15 | 6.62 | 6.62 | 4.09% | 158,800,600 |
| Jan 26, 2026 | 6.51 | 6.68 | 6.22 | 6.36 | 6.36 | -3.78% | 109,920,800 |
| Jan 23, 2026 | 6.55 | 6.79 | 6.42 | 6.61 | 6.61 | -2.79% | 186,482,700 |
| Jan 22, 2026 | 6.60 | 6.80 | 6.49 | 6.80 | 6.80 | 10.03% | 179,207,900 |
| Jan 21, 2026 | 5.59 | 6.18 | 5.54 | 6.18 | 6.18 | 9.96% | 87,800,570 |
| Jan 20, 2026 | 5.58 | 5.72 | 5.56 | 5.62 | 5.62 | 0.36% | 19,111,400 |
| Jan 19, 2026 | 5.56 | 5.61 | 5.51 | 5.60 | 5.60 | 0.54% | 15,429,751 |
| Jan 16, 2026 | 5.63 | 5.66 | 5.50 | 5.57 | 5.57 | -1.07% | 24,294,890 |
| Jan 15, 2026 | 5.66 | 5.75 | 5.57 | 5.63 | 5.63 | - | 27,228,470 |
| Jan 14, 2026 | 5.54 | 5.73 | 5.51 | 5.63 | 5.63 | 2.36% | 40,611,520 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.47 | 5.50 | 5.50 | -2.14% | 25,560,240 |
| Jan 12, 2026 | 5.52 | 5.65 | 5.49 | 5.62 | 5.62 | 2.55% | 29,536,760 |
| Jan 9, 2026 | 5.43 | 5.51 | 5.37 | 5.48 | 5.48 | 1.67% | 24,492,030 |
| Jan 8, 2026 | 5.30 | 5.42 | 5.27 | 5.39 | 5.39 | 1.70% | 20,863,150 |
| Jan 7, 2026 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | 0.38% | 15,278,350 |
| Jan 6, 2026 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | 0.96% | 14,109,250 |
| Jan 5, 2026 | 5.18 | 5.26 | 5.16 | 5.23 | 5.23 | 1.16% | 14,536,400 |
| Dec 31, 2025 | 5.11 | 5.20 | 5.06 | 5.17 | 5.17 | 1.17% | 13,808,600 |
| Dec 30, 2025 | 5.14 | 5.20 | 5.11 | 5.11 | 5.11 | -0.78% | 11,535,530 |
| Dec 29, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | - | 8,596,201 |
| Dec 26, 2025 | 5.20 | 5.21 | 5.12 | 5.15 | 5.15 | -0.77% | 10,785,360 |
| Dec 25, 2025 | 5.17 | 5.23 | 5.14 | 5.19 | 5.19 | 0.39% | 11,525,830 |
| Dec 24, 2025 | 5.03 | 5.19 | 5.01 | 5.17 | 5.17 | 2.99% | 16,979,900 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.01 | 5.02 | 5.02 | -1.38% | 10,261,100 |
| Dec 22, 2025 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | 0.39% | 9,464,275 |
| Dec 19, 2025 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | 1.20% | 11,865,370 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.95 | 5.01 | 5.01 | 0.20% | 11,985,610 |
| Dec 17, 2025 | 5.02 | 5.05 | 4.87 | 5.00 | 5.00 | -0.60% | 18,776,600 |