Jiangsu Zongyi Co.,LTD (SHA:600770)
China · Delayed Price · Currency is CNY 5.54
-0.09 (-1.60%)
Sep 11, 2026, 3:00 PM CST
Jiangsu Zongyi Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.59 | 5.63 | 5.43 | 5.54 | 5.54 | -1.60% | 46,665,246 |
| Sep 10, 2026 | 5.70 | 5.78 | 5.61 | 5.63 | 5.63 | -1.05% | 60,656,189 |
| Sep 9, 2026 | 5.73 | 5.98 | 5.66 | 5.69 | 5.69 | -3.56% | 129,309,323 |
| Sep 8, 2026 | 5.73 | 6.15 | 5.64 | 5.90 | 5.90 | 5.55% | 175,474,585 |
| Sep 7, 2026 | 5.08 | 5.59 | 5.08 | 5.59 | 5.59 | 10.04% | 42,010,293 |
| Sep 4, 2026 | 5.09 | 5.20 | 5.06 | 5.08 | 5.08 | 0.20% | 22,109,330 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | -0.59% | 12,899,470 |
| Sep 2, 2026 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | -1.54% | 15,552,620 |
| Sep 1, 2026 | 5.12 | 5.22 | 5.12 | 5.18 | 5.18 | 0.58% | 16,360,720 |
| Aug 31, 2026 | 5.07 | 5.15 | 5.04 | 5.15 | 5.15 | 0.39% | 14,207,950 |
| Aug 28, 2026 | 5.16 | 5.20 | 5.12 | 5.13 | 5.13 | -0.97% | 14,374,400 |
| Aug 27, 2026 | 5.08 | 5.18 | 5.06 | 5.18 | 5.18 | 1.97% | 17,676,431 |
| Aug 26, 2026 | 5.06 | 5.13 | 5.05 | 5.08 | 5.08 | 0.20% | 14,275,920 |
| Aug 25, 2026 | 4.96 | 5.11 | 4.90 | 5.07 | 5.07 | 1.60% | 17,916,466 |
| Aug 24, 2026 | 5.06 | 5.08 | 4.91 | 4.99 | 4.99 | -1.58% | 16,625,360 |
| Aug 21, 2026 | 5.04 | 5.08 | 4.96 | 5.07 | 5.07 | 0.80% | 14,803,000 |
| Aug 20, 2026 | 5.01 | 5.09 | 4.99 | 5.03 | 5.03 | 1.21% | 16,278,319 |
| Aug 19, 2026 | 5.21 | 5.21 | 4.96 | 4.97 | 4.97 | -6.05% | 31,045,504 |
| Aug 18, 2026 | 5.36 | 5.37 | 5.20 | 5.29 | 5.29 | -1.67% | 24,627,550 |
| Aug 17, 2026 | 5.23 | 5.38 | 5.21 | 5.38 | 5.38 | 2.67% | 24,004,920 |
| Aug 14, 2026 | 5.23 | 5.27 | 5.14 | 5.24 | 5.24 | 0.77% | 19,559,230 |
| Aug 13, 2026 | 5.31 | 5.41 | 5.20 | 5.20 | 5.20 | -1.70% | 25,635,700 |
| Aug 12, 2026 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 1.54% | 18,611,150 |
| Aug 11, 2026 | 5.22 | 5.28 | 5.18 | 5.21 | 5.21 | -0.76% | 16,117,000 |
| Aug 10, 2026 | 5.24 | 5.26 | 5.15 | 5.25 | 5.25 | 0.19% | 21,943,425 |
| Aug 7, 2026 | 5.26 | 5.30 | 5.13 | 5.24 | 5.24 | -0.19% | 23,730,460 |
| Aug 6, 2026 | 5.26 | 5.30 | 5.15 | 5.25 | 5.25 | -1.13% | 25,587,980 |
| Aug 5, 2026 | 5.19 | 5.36 | 5.17 | 5.31 | 5.31 | 2.12% | 29,278,969 |
| Aug 4, 2026 | 5.08 | 5.23 | 5.07 | 5.20 | 5.20 | 2.77% | 25,922,500 |
| Aug 3, 2026 | 4.99 | 5.08 | 4.96 | 5.06 | 5.06 | 0.80% | 17,901,247 |
| Jul 31, 2026 | 5.01 | 5.11 | 4.96 | 5.02 | 5.02 | 3.29% | 32,927,607 |
| Jul 30, 2026 | 4.95 | 5.00 | 4.82 | 4.86 | 4.86 | -2.61% | 23,641,240 |
| Jul 29, 2026 | 4.83 | 4.99 | 4.74 | 4.99 | 4.99 | 3.31% | 28,887,332 |
| Jul 28, 2026 | 4.79 | 4.96 | 4.79 | 4.83 | 4.83 | -0.62% | 25,558,862 |
| Jul 27, 2026 | 4.70 | 4.86 | 4.69 | 4.86 | 4.86 | 3.62% | 24,595,500 |
| Jul 24, 2026 | 4.76 | 4.84 | 4.67 | 4.69 | 4.69 | -3.10% | 21,888,494 |
| Jul 23, 2026 | 4.81 | 4.85 | 4.70 | 4.84 | 4.84 | 0.83% | 27,570,296 |
| Jul 22, 2026 | 4.90 | 5.06 | 4.80 | 4.80 | 4.80 | -3.23% | 40,826,400 |
| Jul 21, 2026 | 4.86 | 4.99 | 4.43 | 4.96 | 4.96 | 1.02% | 58,395,631 |
| Jul 20, 2026 | 5.40 | 5.40 | 4.91 | 4.91 | 4.91 | -9.91% | 53,222,730 |
| Jul 17, 2026 | 6.00 | 6.05 | 5.45 | 5.45 | 5.45 | -9.92% | 70,270,164 |
| Jul 16, 2026 | 6.01 | 6.38 | 6.00 | 6.05 | 6.05 | -1.63% | 55,165,274 |
| Jul 15, 2026 | 6.35 | 6.55 | 6.09 | 6.15 | 6.15 | -2.07% | 57,047,925 |
| Jul 14, 2026 | 6.48 | 6.72 | 6.00 | 6.28 | 6.28 | -3.09% | 91,726,940 |
| Jul 13, 2026 | 6.57 | 6.72 | 6.44 | 6.48 | 6.48 | -2.11% | 71,791,760 |
| Jul 10, 2026 | 6.62 | 6.82 | 6.54 | 6.62 | 6.62 | -0.30% | 93,261,231 |
| Jul 9, 2026 | 5.99 | 6.64 | 5.95 | 6.64 | 6.64 | 9.93% | 86,104,982 |
| Jul 8, 2026 | 6.31 | 6.42 | 6.02 | 6.04 | 6.04 | -6.07% | 46,322,593 |
| Jul 7, 2026 | 6.20 | 6.48 | 6.09 | 6.43 | 6.43 | 2.72% | 61,152,997 |
| Jul 6, 2026 | 6.12 | 6.42 | 5.85 | 6.26 | 6.26 | 2.79% | 64,920,608 |