Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
14.66
-0.02 (-0.14%)
At close: Mar 20, 2026

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202615.3315.3314.5614.59--0.61%3,865,946
Mar 19, 202614.9014.9814.6514.6814.68-2.78%13,066,800
Mar 18, 202615.1915.2014.9215.1015.10-0.26%11,820,580
Mar 17, 202615.1315.2115.0015.1415.140.07%12,440,450
Mar 16, 202615.0615.1814.8915.1315.130.27%13,648,020
Mar 13, 202615.3315.3415.0515.0915.09-1.69%17,144,640
Mar 12, 202615.8115.8715.3115.3515.35-3.46%27,841,000
Mar 11, 202615.9315.9915.7715.9015.90-0.25%14,724,000
Mar 10, 202616.0516.1415.8715.9415.940.19%15,192,262
Mar 9, 202616.2116.2615.6515.9115.91-3.52%24,019,250
Mar 6, 202616.2216.7216.1816.4916.491.35%16,752,410
Mar 5, 202616.3816.4716.1416.2716.270.56%16,387,200
Mar 4, 202616.0816.5516.0616.1816.18-0.74%25,048,660
Mar 3, 202617.0217.2116.2516.3016.30-4.45%27,569,950
Mar 2, 202617.3117.5016.9717.0617.06-1.44%26,716,770
Feb 27, 202617.1417.4017.1117.3117.310.35%17,400,390
Feb 26, 202617.1317.4117.0817.2517.250.70%25,226,231
Feb 25, 202617.2717.5817.0717.1317.13-0.70%31,527,630
Feb 24, 202616.4017.3916.3817.2517.255.83%48,567,250
Feb 13, 202616.4416.7216.3016.3016.30-1.51%15,610,300
Feb 12, 202616.4416.6516.3216.5516.55-0.66%19,843,290
Feb 11, 202616.6016.8816.3616.6616.663.03%45,527,700
Feb 10, 202615.7216.1815.6816.1716.172.54%22,697,710
Feb 9, 202615.7915.8615.6515.7715.771.02%10,862,690
Feb 6, 202615.6215.7815.5315.6115.61-0.70%10,334,600
Feb 5, 202615.7915.9415.7015.7215.72-0.76%10,000,000
Feb 4, 202615.6715.8615.6215.8415.840.44%13,349,170
Feb 3, 202615.6015.8315.5215.7715.772.40%15,092,736
Feb 2, 202615.5015.7415.3715.4015.40-1.41%12,963,650
Jan 30, 202615.6915.7915.3915.6215.62-0.38%14,814,760
Jan 29, 202615.7215.9015.5315.6815.68-0.13%14,567,930
Jan 28, 202615.9416.0115.6915.7015.70-2.00%17,443,810
Jan 27, 202615.9216.1015.5516.0216.020.12%22,442,320
Jan 26, 202616.8016.8715.9516.0016.00-4.71%35,831,600
Jan 23, 202616.3116.9416.2316.7916.793.07%31,747,930
Jan 22, 202616.2716.4516.2216.2916.29-0.12%21,581,610
Jan 21, 202616.1116.4816.1016.3116.310.68%20,493,450
Jan 20, 202616.8316.9616.1116.2016.20-3.46%32,292,800
Jan 19, 202616.7616.9416.5516.7816.78-0.30%20,379,200
Jan 16, 202617.1117.3116.7316.8316.83-1.12%25,701,309
Jan 15, 202617.2517.5016.8017.0217.02-2.74%38,019,854
Jan 14, 202617.1718.2517.1117.5017.501.80%56,365,930
Jan 13, 202618.3518.4417.1817.1917.19-7.13%57,636,950
Jan 12, 202617.9918.5517.9718.5118.513.70%52,919,100
Jan 9, 202617.9018.1817.6017.8517.850.51%51,697,650
Jan 8, 202617.1317.9017.0517.7617.763.44%47,390,690
Jan 7, 202617.3517.4517.1317.1717.17-1.32%30,286,510
Jan 6, 202617.1017.5517.0517.4017.401.22%38,900,510
Jan 5, 202617.1117.2616.8217.1917.191.36%32,584,450
Dec 31, 202517.0917.2016.6616.9616.960.30%27,337,940