Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
15.62
-0.06 (-0.38%)
At close: Jan 30, 2026

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202517.0017.2516.8416.9116.91-1.17%24,587,120
Dec 29, 202517.3517.3917.0817.1117.11-1.89%26,022,490
Dec 26, 202517.2817.8017.0717.4417.440.75%44,233,320
Dec 25, 202517.1017.3717.0317.3117.310.93%32,139,520
Dec 24, 202516.7517.2816.6317.1517.151.48%31,257,980
Dec 23, 202517.4017.4016.7116.9016.90-2.71%38,733,880
Dec 22, 202517.8017.9417.2317.3717.370.40%53,691,040
Dec 19, 202517.0817.4517.0817.3017.301.29%40,574,750
Dec 18, 202516.6817.4616.6117.0817.081.30%45,624,900
Dec 17, 202516.8017.0816.2116.8616.86-0.18%47,054,450
Dec 16, 202517.3017.3516.7016.8916.89-1.11%48,247,850
Dec 15, 202517.2317.3616.8817.0817.08-4.31%87,590,630
Dec 12, 202516.2317.8516.1817.8517.859.98%129,321,394
Dec 11, 202516.4216.6516.2016.2316.23-1.52%21,932,240
Dec 10, 202516.2016.5816.1516.4816.481.48%29,164,820
Dec 9, 202516.1316.4816.1116.2416.240.06%19,437,670
Dec 8, 202516.1716.4816.1216.2316.230.06%23,418,460
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