Jiangsu Zongyi Co.,LTD (SHA:600770)
China · Delayed Price · Currency is CNY 5.26
+0.10 (1.94%)
Oct 23, 2026, 2:45 PM CST
Jiangsu Zongyi Co.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.06 | 5.26 | 4.84 | 5.26 | 5.26 | 1.94% | 30,670,000 |
| Oct 22, 2026 | 5.44 | 5.50 | 5.13 | 5.16 | 5.16 | -5.32% | 26,631,100 |
| Oct 21, 2026 | 5.39 | 5.51 | 5.37 | 5.45 | 5.45 | 1.11% | 25,308,900 |
| Oct 20, 2026 | 5.26 | 5.46 | 5.26 | 5.39 | 5.39 | 1.70% | 20,725,542 |
| Oct 19, 2026 | 5.30 | 5.40 | 5.15 | 5.30 | 5.30 | -1.85% | 24,962,921 |
| Oct 16, 2026 | 5.58 | 5.62 | 5.33 | 5.40 | 5.40 | -1.28% | 26,147,184 |
| Oct 15, 2026 | 5.55 | 5.70 | 5.44 | 5.47 | 5.47 | -3.87% | 29,707,384 |
| Oct 14, 2026 | 5.94 | 5.98 | 5.67 | 5.69 | 5.69 | -3.40% | 29,143,584 |
| Oct 13, 2026 | 5.66 | 6.00 | 5.56 | 5.89 | 5.89 | 2.43% | 45,489,487 |
| Oct 12, 2026 | 5.86 | 5.89 | 5.65 | 5.75 | 5.75 | -2.21% | 32,653,401 |
| Oct 9, 2026 | 5.97 | 6.01 | 5.56 | 5.88 | 5.88 | -2.49% | 62,199,211 |
| Oct 8, 2026 | 6.26 | 6.31 | 5.97 | 6.03 | 6.03 | -5.19% | 61,639,275 |
| Sep 30, 2026 | 6.35 | 6.45 | 6.04 | 6.36 | 6.36 | 2.91% | 89,123,550 |
| Sep 29, 2026 | 5.89 | 6.35 | 5.84 | 6.18 | 6.18 | 4.75% | 67,120,024 |
| Sep 28, 2026 | 6.07 | 6.16 | 5.85 | 5.90 | 5.90 | -4.99% | 67,286,233 |
| Sep 24, 2026 | 6.30 | 6.62 | 6.19 | 6.21 | 6.21 | -4.61% | 104,086,110 |
| Sep 23, 2026 | 6.97 | 6.97 | 6.36 | 6.51 | 6.51 | -1.81% | 169,079,331 |
| Sep 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 9.95% | 20,435,196 |
| Sep 21, 2026 | 5.73 | 6.06 | 5.67 | 6.03 | 6.03 | 5.05% | 79,926,174 |
| Sep 18, 2026 | 5.68 | 5.96 | 5.65 | 5.74 | 5.74 | 2.50% | 59,100,823 |
| Sep 17, 2026 | 5.80 | 5.82 | 5.55 | 5.60 | 5.60 | -3.45% | 52,989,361 |
| Sep 16, 2026 | 5.60 | 6.09 | 5.40 | 5.80 | 5.80 | 4.32% | 79,279,133 |
| Sep 15, 2026 | 5.64 | 5.70 | 5.54 | 5.56 | 5.56 | -1.59% | 46,919,400 |
| Sep 14, 2026 | 5.51 | 5.70 | 5.45 | 5.65 | 5.65 | 1.99% | 62,414,666 |
| 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% | 22,109,335 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.03 | 5.07 | 5.07 | -0.59% | 12,899,477 |
| Sep 2, 2026 | 5.13 | 5.13 | 5.05 | 5.10 | 5.10 | -1.54% | 15,552,626 |
| 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% | 16,625,368 |
| 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% | 24,627,557 |
| Aug 17, 2026 | 5.23 | 5.38 | 5.21 | 5.38 | 5.38 | 2.67% | 24,004,925 |
| Aug 14, 2026 | 5.23 | 5.27 | 5.14 | 5.24 | 5.24 | 0.77% | 19,559,234 |
| 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% | 18,611,154 |
| 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% | 23,730,467 |