Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
16.22
+0.49 (3.12%)
At close: Dec 5, 2025

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8316.3015.8316.2216.223.12%29,608,700
Dec 4, 202515.8916.1915.7015.7315.73-1.32%23,861,710
Dec 3, 202516.5716.5915.8215.9415.94-4.03%34,634,000
Dec 2, 202516.3416.7416.1816.6116.610.67%29,992,400
Dec 1, 202516.5516.6516.3016.5016.501.66%36,438,970
Nov 28, 202516.3516.4016.0516.2316.23-0.86%48,515,950
Nov 27, 202515.3716.9415.2216.3716.376.30%85,535,968
Nov 26, 202515.6015.6215.2015.4015.40-1.22%16,771,124
Nov 25, 202516.0016.2515.5615.5915.59-3.11%34,453,590
Nov 24, 202515.8216.1615.5516.0916.092.42%24,587,110
Nov 21, 202515.8216.0815.6215.7115.71-1.63%19,508,890
Nov 20, 202516.1916.3015.8915.9715.97-0.62%14,373,280
Nov 19, 202516.1016.3315.8816.0716.07-1.11%19,305,170
Nov 18, 202516.1616.6516.0716.2516.251.75%35,981,490
Nov 17, 202516.0616.3015.8115.9715.97-0.50%21,393,030
Nov 14, 202515.9316.3415.8716.0516.05-0.06%23,344,520
Nov 13, 202516.1616.3015.9516.0616.06-0.74%19,376,530
Nov 12, 202516.2816.2815.8516.1816.18-0.74%21,714,160
Nov 11, 202516.0416.4715.9016.3016.302.52%34,192,540
Nov 10, 202515.8916.1515.7415.9015.900.95%15,333,590
Nov 7, 202515.6015.9815.4115.7515.750.06%17,417,970
Nov 6, 202515.6615.9915.6515.7415.740.38%17,284,000
Nov 5, 202515.5715.8515.5215.6815.68-0.32%14,888,050
Nov 4, 202515.3415.9515.2615.7315.732.21%29,079,500
Nov 3, 202515.3815.4615.1815.3915.390.46%11,893,320
Oct 31, 202515.1615.4015.1215.3215.321.46%15,185,910
Oct 30, 202515.7715.7715.0815.1015.10-4.25%33,453,810
Oct 29, 202515.9415.9915.7015.7715.77-1.07%16,554,300
Oct 28, 202515.7716.0515.5815.9415.940.89%18,249,500
Oct 27, 202515.7015.9415.6115.8015.801.87%17,136,580
Oct 24, 202515.4315.7615.3415.5115.511.11%17,476,410
Oct 23, 202515.5015.5715.0515.3415.34-0.97%15,741,680
Oct 22, 202515.7215.7315.4415.4915.49-1.90%12,917,800
Oct 21, 202515.3515.9315.3115.7915.792.93%21,029,630
Oct 20, 202515.4015.6315.2315.3415.340.79%15,496,400
Oct 17, 202515.8716.2515.1515.2215.22-4.10%30,423,500
Oct 16, 202516.2216.2215.8015.8715.87-2.34%15,043,670
Oct 15, 202516.3616.3815.8616.2516.25-0.25%18,402,500
Oct 14, 202516.4816.8816.2016.2916.29-1.27%27,444,900
Oct 13, 202515.7016.6315.4016.5016.501.66%27,314,880
Oct 10, 202516.1716.4116.0516.2316.23-0.12%17,683,240
Oct 9, 202516.0016.4215.9916.2516.251.63%19,091,790
Sep 30, 202515.8916.1015.8415.9915.991.14%16,759,520
Sep 29, 202516.0016.0015.6715.8115.81-1.37%21,314,010
Sep 26, 202516.3016.5515.9016.0316.03-2.02%24,980,060
Sep 25, 202516.9917.0516.3316.3616.36-3.71%35,756,590
Sep 24, 202516.4417.0516.0516.9916.993.35%44,772,620
Sep 23, 202516.4216.7616.0116.4416.44-0.90%32,025,880
Sep 22, 202515.7016.9515.6016.5916.596.69%59,253,650
Sep 19, 202515.6115.8115.4615.5515.55-0.38%17,848,340