Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
15.75
+0.01 (0.06%)
Nov 7, 2025, 3:04 PM CST

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202515.6015.9815.4115.7515.750.06%17,521,076
Nov 6, 202515.6615.9915.6515.7415.740.38%17,466,200
Nov 5, 202515.5715.8515.5215.6815.68-0.32%15,031,958
Nov 4, 202515.3415.9515.2615.7315.732.21%29,369,200
Nov 3, 202515.3815.4615.1815.3915.390.46%11,893,321
Oct 31, 202515.1615.4015.1215.3215.321.46%15,185,916
Oct 30, 202515.7715.7715.0815.1015.10-4.25%33,852,319
Oct 29, 202515.9415.9915.7015.7715.77-1.07%16,679,700
Oct 28, 202515.7716.0515.5815.9415.940.89%18,249,500
Oct 27, 202515.7015.9415.6115.8015.801.87%17,311,587
Oct 24, 202515.4315.7615.3415.5115.511.11%17,635,619
Oct 23, 202515.5015.5715.0515.3415.34-0.97%15,741,681
Oct 22, 202515.7215.7315.4415.4915.49-1.90%12,917,800
Oct 21, 202515.3515.9315.3115.7915.792.93%21,029,638
Oct 20, 202515.4015.6315.2315.3415.340.79%15,496,406
Oct 17, 202515.8716.2515.1515.2215.22-4.10%30,712,109
Oct 16, 202516.2216.2215.8015.8715.87-2.34%15,139,478
Oct 15, 202516.3616.3815.8616.2516.25-0.25%18,593,409
Oct 14, 202516.4816.8816.2016.2916.29-1.27%27,444,903
Oct 13, 202515.7016.6315.4016.5016.501.66%27,836,280
Oct 10, 202516.1716.4116.0516.2316.23-0.12%17,869,343
Oct 9, 202516.0016.4215.9916.2516.251.63%19,278,999
Sep 30, 202515.8916.1015.8415.9915.991.14%16,759,524
Sep 29, 202516.0016.0015.6715.8115.81-1.37%21,314,015
Sep 26, 202516.3016.5515.9016.0316.03-2.02%25,230,065
Sep 25, 202516.9917.0516.3316.3616.36-3.71%36,114,592
Sep 24, 202516.4417.0516.0516.9916.993.35%45,369,824
Sep 23, 202516.4216.7616.0116.4416.44-0.90%32,324,985
Sep 22, 202515.7016.9515.6016.5916.596.69%59,734,650
Sep 19, 202515.6115.8115.4615.5515.55-0.38%17,848,348
Sep 18, 202515.7216.0315.4615.6115.61-0.57%32,044,198
Sep 17, 202515.6015.8415.5515.7015.70-19,273,186
Sep 16, 202515.6115.7515.4615.7015.700.64%16,730,513
Sep 15, 202515.7515.8715.5515.6015.60-1.39%18,863,033
Sep 12, 202515.7516.3215.6215.8215.820.83%34,364,474
Sep 11, 202515.5215.7015.3515.6915.691.16%22,731,765
Sep 10, 202515.5415.7315.4415.5115.510.13%15,606,127
Sep 9, 202516.0216.0515.4115.4915.49-3.19%26,559,433
Sep 8, 202515.9816.0215.7016.0016.000.38%29,125,189
Sep 5, 202515.8816.0015.6815.9415.940.57%24,708,317
Sep 4, 202516.0416.4915.5415.8515.85-1.18%32,261,886
Sep 3, 202517.4317.4715.9716.0416.04-7.55%48,721,762
Sep 2, 202517.6717.7017.0017.3517.35-1.81%30,412,242
Sep 1, 202517.8918.2317.6217.6717.67-1.23%28,281,531
Aug 29, 202518.3818.4417.7617.8917.89-3.09%36,928,353
Aug 28, 202518.0018.5017.8118.4618.462.56%43,901,200
Aug 27, 202518.2518.9617.9018.0018.00-0.77%55,928,378
Aug 26, 202517.8018.4717.6518.1418.141.34%39,926,078
Aug 25, 202517.5618.1617.2817.9017.901.99%42,380,663
Aug 22, 202517.4217.8017.3817.5517.550.75%32,831,638