Skip to main content
logo
Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd (SHA:600872)
China flag China · Delayed Price · Currency is CNY
18.73
+0.04 (0.21%)
Sep 19, 2025, 11:30 AM CST

SHA:600872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202518.9518.9618.6518.6918.69-1.48%12,419,820
Sep 17, 202519.0119.0218.9118.9718.97-0.16%6,360,594
Sep 16, 202518.9419.0218.8619.0019.000.16%7,793,368
Sep 15, 202519.0419.0818.9618.9718.97-0.37%7,682,557
Sep 12, 202519.2619.3119.0219.0419.04-1.14%11,045,687
Sep 11, 202519.1319.2919.0319.2619.260.63%8,796,020
Sep 10, 202519.2619.3019.1119.1419.14-0.83%6,692,611
Sep 9, 202519.3819.4519.1919.3019.30-0.52%10,157,539
Sep 8, 202519.1119.5019.0619.4019.401.31%15,836,399
Sep 5, 202518.9219.2018.8419.1519.150.95%11,634,844
Sep 4, 202519.0019.0418.7618.9718.970.16%11,918,244
Sep 3, 202519.0919.2318.9118.9418.94-0.94%12,435,462
Sep 2, 202519.1919.3019.0219.1219.12-0.42%15,158,933
Sep 1, 202519.2519.4719.1119.2019.200.42%14,262,147
Aug 29, 202519.0119.2818.9719.1219.120.53%15,444,337
Aug 28, 202519.2019.2918.7619.0219.02-2.61%34,799,413
Aug 27, 202519.8519.8919.5219.5319.53-1.71%20,656,327
Aug 26, 202519.7720.0319.6119.8719.870.46%23,312,975
Aug 25, 202519.2019.8519.1819.7819.783.29%38,339,221
Aug 22, 202519.1919.1919.0419.1519.15-0.26%14,947,232
Aug 21, 202519.2819.3419.1319.2019.20-0.21%13,880,828
Aug 20, 202519.1519.3219.0519.2419.240.63%15,040,753
Aug 19, 202519.2019.2219.0319.1219.12-0.16%14,429,051
Aug 18, 202518.9719.4118.9219.1519.151.11%20,196,497
Aug 15, 202518.7918.9618.7618.9418.940.53%13,479,617
Aug 14, 202518.8819.1618.7918.8418.84-0.21%17,478,148
Aug 13, 202518.8818.9518.7718.8818.880.11%11,283,190
Aug 12, 202518.9318.9818.8118.8618.86-0.32%8,104,128
Aug 11, 202518.7918.9218.7318.9218.920.64%7,951,387
Aug 8, 202518.9318.9418.8018.8018.80-0.69%7,325,244
Aug 7, 202519.0019.0118.9018.9318.93-6,841,775
Aug 6, 202518.9318.9518.8218.9318.93-4,991,674
Aug 5, 202518.8918.9418.8118.9318.930.32%6,756,163
Aug 4, 202518.7318.8718.7018.8718.870.37%6,799,552
Aug 1, 202518.7518.9318.7018.8018.80-0.05%7,787,287
Jul 31, 202519.1119.1118.7918.8118.81-1.62%16,556,893
Jul 30, 202519.0619.2318.9919.1219.12-12,082,331
Jul 29, 202519.1819.2118.9919.1219.12-0.26%11,440,691
Jul 28, 202519.3219.3619.0919.1719.17-0.83%12,888,444
Jul 25, 202519.5219.5619.2819.3319.33-1.02%12,893,511
Jul 24, 202519.1919.5719.1319.5319.531.93%17,133,399
Jul 23, 202519.2519.3719.1319.1619.16-0.36%14,306,687
Jul 22, 202519.0619.2618.9819.2319.230.94%16,112,093
Jul 21, 202519.0319.0718.9619.0519.050.11%11,163,387
Jul 18, 202518.9919.0818.9319.0319.030.37%10,815,505
Jul 17, 202518.9619.0518.8918.9618.960.11%7,726,319
Jul 16, 202518.7918.9518.7818.9418.940.91%7,307,904
Jul 15, 202519.0019.1618.7518.7718.77-1.21%14,945,358
Jul 14, 202519.0019.5918.9019.0019.000.11%12,577,456
Jul 11, 202518.9019.1518.8918.9818.981.28%15,707,751