Skip to main content
logo
Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd (SHA:600872)
China flag China · Delayed Price · Currency is CNY
17.97
-0.01 (-0.06%)
Jan 23, 2026, 3:00 PM CST

SHA:600872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.9118.0817.9017.99-0.06%5,625,454
Jan 22, 202617.8218.0917.8217.9817.981.01%10,572,430
Jan 21, 202618.0718.0717.7317.8017.80-1.66%10,204,760
Jan 20, 202618.1518.1818.0318.1018.10-0.11%6,681,464
Jan 19, 202617.9818.2617.9718.1218.120.33%8,000,400
Jan 16, 202618.2018.2217.9418.0618.06-0.44%7,778,400
Jan 15, 202617.9018.2217.8318.1418.141.68%12,394,550
Jan 14, 202617.9318.1617.7817.8417.84-0.45%11,859,830
Jan 13, 202618.0718.0717.9117.9217.92-0.88%8,457,522
Jan 12, 202618.0018.1217.9418.0818.080.39%10,138,419
Jan 9, 202618.0018.1217.9018.0118.010.45%7,758,295
Jan 8, 202617.9218.0817.9017.9317.930.06%6,552,376
Jan 7, 202618.0618.2317.9117.9217.92-0.17%10,370,300
Jan 6, 202617.8517.9617.7317.9517.950.73%9,151,274
Jan 5, 202617.5517.9017.3617.8217.821.54%12,921,220
Dec 31, 202517.7017.8717.5317.5517.551.50%15,173,580
Dec 30, 202517.2617.5617.2117.2917.290.52%7,367,145
Dec 29, 202517.2617.3617.1717.2017.20-0.41%6,054,910
Dec 26, 202517.2017.3717.2017.2717.270.23%4,167,840
Dec 25, 202517.2217.2817.1717.2317.230.17%3,551,700
Dec 24, 202517.1317.2217.0817.2017.200.12%4,147,675
Dec 23, 202517.3217.3717.1217.1817.18-0.92%6,683,460
Dec 22, 202517.4217.4517.2717.3417.34-0.29%5,107,000
Dec 19, 202517.1917.4017.1017.3917.391.28%7,131,380
Dec 18, 202517.1517.3117.0917.1717.17-5,632,965
Dec 17, 202517.0317.2316.9217.1717.171.00%7,933,945
Dec 16, 202517.0417.2016.9317.0017.00-0.23%10,177,150
Dec 15, 202517.0117.3116.9217.0417.04-13,456,760
Dec 12, 202516.9617.2816.7217.0417.040.83%23,671,970
Dec 11, 202517.1717.2216.8816.9016.90-1.63%10,895,049
Dec 10, 202517.4217.4217.0817.1817.18-1.26%8,644,734
Dec 9, 202517.4917.5917.4017.4017.40-0.51%6,703,569
Dec 8, 202517.5617.5717.3917.4917.490.11%6,419,480
Dec 5, 202517.3617.4817.2717.4717.470.52%5,024,286
Dec 4, 202517.3617.3817.1317.3817.380.17%6,839,643
Dec 3, 202517.6217.6417.2917.3517.35-1.53%9,975,903
Dec 2, 202517.6717.7217.6017.6217.62-0.17%5,564,300
Dec 1, 202517.6517.6817.6117.6517.65-4,549,604
Nov 28, 202517.6217.6817.5817.6517.650.11%4,747,800
Nov 27, 202517.7717.8017.6117.6317.63-0.45%5,429,867
Nov 26, 202517.7817.8517.6017.7117.71-0.67%5,262,112
Nov 25, 202517.8817.9517.7817.8317.83-0.17%7,354,233
Nov 24, 202517.7917.9617.7617.8617.860.45%6,715,378
Nov 21, 202518.0618.2117.7817.7817.78-2.04%10,742,770
Nov 20, 202518.3018.3418.1518.1518.15-0.60%4,951,500
Nov 19, 202518.4218.5018.2318.2618.26-0.87%4,521,369
Nov 18, 202518.6018.6518.4118.4218.42-1.23%4,976,711
Nov 17, 202518.6418.6718.4818.6518.65-0.11%5,062,264
Nov 14, 202518.6818.8018.6418.6718.67-0.05%8,271,484
Nov 13, 202518.4818.7018.3918.6818.681.08%9,675,261