Jiangsu Zongyi Co.,LTD (SHA:600770)
China · Delayed Price · Currency is CNY 6.56
-0.24 (-3.53%)
Jan 23, 2026, 11:30 AM CST
Jiangsu Zongyi Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 5.14 | 5.16 | 5.02 | 5.03 | 5.03 | -2.71% | 13,935,500 |
| Dec 15, 2025 | 5.09 | 5.22 | 5.07 | 5.17 | 5.17 | 0.39% | 11,633,100 |
| Dec 12, 2025 | 5.08 | 5.25 | 5.06 | 5.15 | 5.15 | 1.38% | 12,929,780 |
| Dec 11, 2025 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | -2.12% | 10,155,890 |
| Dec 10, 2025 | 5.19 | 5.20 | 5.13 | 5.19 | 5.19 | 0.39% | 7,925,052 |
| Dec 9, 2025 | 5.18 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 7,415,251 |
| Dec 8, 2025 | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | 1.17% | 10,331,090 |
| Dec 5, 2025 | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | 1.18% | 7,741,199 |
| Dec 4, 2025 | 5.11 | 5.14 | 5.03 | 5.07 | 5.07 | -0.98% | 10,799,600 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.11 | 5.12 | 5.12 | -1.92% | 14,764,920 |
| Dec 2, 2025 | 5.26 | 5.26 | 5.16 | 5.22 | 5.22 | -0.76% | 8,850,703 |
| Dec 1, 2025 | 5.22 | 5.27 | 5.20 | 5.26 | 5.26 | 0.38% | 9,208,627 |
| Nov 28, 2025 | 5.19 | 5.25 | 5.16 | 5.24 | 5.24 | 0.58% | 10,731,780 |
| Nov 27, 2025 | 5.22 | 5.26 | 5.18 | 5.21 | 5.21 | -0.19% | 9,491,598 |
| Nov 26, 2025 | 5.24 | 5.32 | 5.21 | 5.22 | 5.22 | -0.38% | 12,172,760 |
| Nov 25, 2025 | 5.24 | 5.29 | 5.22 | 5.24 | 5.24 | 0.19% | 11,594,300 |
| Nov 24, 2025 | 5.16 | 5.26 | 5.13 | 5.23 | 5.23 | 1.55% | 13,295,290 |
| Nov 21, 2025 | 5.37 | 5.40 | 5.13 | 5.15 | 5.15 | -5.16% | 27,042,910 |
| Nov 20, 2025 | 5.54 | 5.56 | 5.39 | 5.43 | 5.43 | -1.63% | 17,970,431 |
| Nov 19, 2025 | 5.69 | 5.71 | 5.48 | 5.52 | 5.52 | -3.50% | 25,861,870 |
| Nov 18, 2025 | 5.68 | 5.79 | 5.66 | 5.72 | 5.72 | 0.18% | 22,269,930 |
| Nov 17, 2025 | 5.64 | 5.72 | 5.60 | 5.71 | 5.71 | 1.06% | 18,702,470 |
| Nov 14, 2025 | 5.69 | 5.73 | 5.65 | 5.65 | 5.65 | -1.57% | 20,695,960 |
| Nov 13, 2025 | 5.73 | 5.77 | 5.67 | 5.74 | 5.74 | 0.35% | 23,956,980 |
| Nov 12, 2025 | 5.82 | 5.85 | 5.66 | 5.72 | 5.72 | -1.21% | 31,516,290 |