Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
17.33
-0.07 (-0.40%)
Jan 7, 2026, 12:04 PM CST

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202617.0917.5517.0517.33-0.81%25,175,289
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
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