Jiangsu Zongyi Co.,LTD (SHA:600770)
China · Delayed Price · Currency is CNY 6.18
-0.32 (-4.92%)
May 29, 2026, 3:00 PM CST
Jiangsu Zongyi Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.50 | 6.55 | 6.14 | 6.18 | 6.18 | -4.92% | 51,201,440 |
| May 28, 2026 | 6.38 | 6.56 | 6.26 | 6.50 | 6.50 | 2.36% | 38,575,740 |
| May 27, 2026 | 6.56 | 6.62 | 6.29 | 6.35 | 6.35 | -3.20% | 46,870,770 |
| May 26, 2026 | 6.90 | 6.90 | 6.44 | 6.56 | 6.56 | -3.10% | 59,118,730 |
| May 25, 2026 | 6.71 | 6.78 | 6.53 | 6.77 | 6.77 | - | 45,644,840 |
| May 22, 2026 | 6.70 | 6.80 | 6.61 | 6.77 | 6.77 | 2.27% | 58,002,780 |
| May 21, 2026 | 7.21 | 7.25 | 6.59 | 6.62 | 6.62 | -5.02% | 92,091,310 |
| May 20, 2026 | 6.90 | 7.03 | 6.86 | 6.97 | 6.97 | -0.71% | 46,077,010 |
| May 19, 2026 | 6.96 | 7.07 | 6.75 | 7.02 | 7.02 | -0.14% | 65,330,420 |
| May 18, 2026 | 7.06 | 7.39 | 6.97 | 7.03 | 7.03 | -1.95% | 76,760,590 |
| May 15, 2026 | 7.51 | 7.61 | 7.07 | 7.17 | 7.17 | -5.91% | 111,556,000 |
| May 14, 2026 | 8.10 | 8.19 | 7.62 | 7.62 | 7.62 | -4.27% | 115,735,800 |
| May 13, 2026 | 7.80 | 8.04 | 7.69 | 7.96 | 7.96 | -1.36% | 137,226,900 |
| May 12, 2026 | 8.26 | 8.50 | 8.05 | 8.07 | 8.07 | -2.42% | 194,676,200 |
| May 11, 2026 | 8.10 | 8.62 | 8.10 | 8.27 | 8.27 | 5.48% | 231,183,400 |
| May 8, 2026 | 8.06 | 8.23 | 7.72 | 7.84 | 7.84 | -4.04% | 188,892,100 |
| May 7, 2026 | 8.23 | 8.78 | 8.03 | 8.17 | 8.17 | -2.51% | 267,366,300 |
| May 6, 2026 | 8.20 | 8.38 | 7.87 | 8.38 | 8.38 | 9.97% | 162,650,000 |
| Apr 30, 2026 | 7.89 | 8.07 | 7.41 | 7.62 | 7.62 | -3.42% | 209,410,900 |
| Apr 29, 2026 | 7.32 | 8.39 | 7.17 | 7.89 | 7.89 | 3.00% | 294,545,000 |
| Apr 28, 2026 | 6.71 | 7.66 | 6.62 | 7.66 | 7.66 | 10.06% | 190,943,800 |
| Apr 27, 2026 | 7.53 | 7.67 | 6.92 | 6.96 | 6.96 | -0.14% | 269,085,500 |
| Apr 24, 2026 | 6.97 | 6.97 | 6.86 | 6.97 | 6.97 | 9.94% | 90,392,820 |
| Apr 23, 2026 | 5.85 | 6.34 | 5.74 | 6.34 | 6.34 | 10.07% | 50,366,190 |
| Apr 22, 2026 | 5.64 | 5.84 | 5.60 | 5.76 | 5.76 | 1.77% | 24,681,470 |
| Apr 21, 2026 | 5.82 | 5.83 | 5.63 | 5.66 | 5.66 | -2.92% | 25,215,980 |
| Apr 20, 2026 | 5.84 | 5.96 | 5.77 | 5.83 | 5.83 | 0.87% | 28,806,520 |
| Apr 17, 2026 | 5.86 | 6.04 | 5.76 | 5.78 | 5.78 | 1.58% | 42,214,560 |
| Apr 16, 2026 | 5.67 | 5.69 | 5.59 | 5.69 | 5.69 | 1.25% | 20,511,790 |
| Apr 15, 2026 | 5.78 | 5.80 | 5.59 | 5.62 | 5.62 | -1.92% | 33,320,390 |
| Apr 14, 2026 | 5.76 | 5.83 | 5.64 | 5.73 | 5.73 | -1.04% | 34,942,750 |
| Apr 13, 2026 | 5.62 | 5.90 | 5.61 | 5.79 | 5.79 | 2.84% | 36,880,940 |
| Apr 10, 2026 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | 0.90% | 14,590,100 |
| Apr 9, 2026 | 5.62 | 5.69 | 5.58 | 5.58 | 5.58 | -1.59% | 16,282,500 |
| Apr 8, 2026 | 5.55 | 5.69 | 5.54 | 5.67 | 5.67 | 4.23% | 20,462,600 |
| Apr 7, 2026 | 5.35 | 5.48 | 5.35 | 5.44 | 5.44 | 1.87% | 15,589,210 |
| Apr 3, 2026 | 5.48 | 5.50 | 5.33 | 5.34 | 5.34 | -2.55% | 10,448,510 |
| Apr 2, 2026 | 5.56 | 5.58 | 5.43 | 5.48 | 5.48 | -1.97% | 15,432,300 |
| Apr 1, 2026 | 5.62 | 5.64 | 5.54 | 5.59 | 5.59 | 1.45% | 13,310,900 |
| Mar 31, 2026 | 5.59 | 5.69 | 5.50 | 5.51 | 5.51 | -1.25% | 14,681,400 |
| Mar 30, 2026 | 5.48 | 5.59 | 5.44 | 5.58 | 5.58 | -0.18% | 14,918,060 |
| Mar 27, 2026 | 5.41 | 5.63 | 5.41 | 5.59 | 5.59 | 1.64% | 18,972,800 |
| Mar 26, 2026 | 5.66 | 5.79 | 5.46 | 5.50 | 5.50 | -2.14% | 22,236,060 |
| Mar 25, 2026 | 5.46 | 5.67 | 5.44 | 5.62 | 5.62 | 3.12% | 21,889,700 |
| Mar 24, 2026 | 5.35 | 5.47 | 5.24 | 5.45 | 5.45 | 4.01% | 22,275,400 |
| Mar 23, 2026 | 5.51 | 5.55 | 5.18 | 5.24 | 5.24 | -7.58% | 31,833,520 |
| Mar 20, 2026 | 5.88 | 5.95 | 5.65 | 5.67 | 5.67 | -3.57% | 19,726,860 |
| Mar 19, 2026 | 5.98 | 6.00 | 5.86 | 5.88 | 5.88 | -3.29% | 21,940,200 |
| Mar 18, 2026 | 6.00 | 6.09 | 5.97 | 6.08 | 6.08 | 1.50% | 18,044,440 |
| Mar 17, 2026 | 6.05 | 6.27 | 5.98 | 5.99 | 5.99 | -0.33% | 33,115,000 |