Skip to main content
logo
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
16.25
-0.04 (-0.25%)
Oct 15, 2025, 3:04 PM CST

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202517.7517.8817.3417.4217.42-1.97%26,090,709
Aug 20, 202517.8117.8917.4717.7717.77-0.50%28,255,352
Aug 19, 202518.1618.2317.5517.8617.86-1.60%35,257,432
Aug 18, 202517.7718.5417.6018.1518.153.71%63,923,916
Aug 15, 202516.8017.5016.6417.5017.504.29%49,577,025
Aug 14, 202517.4017.4816.7816.7816.78-3.17%41,701,680
Aug 13, 202517.2717.4517.1617.3317.330.17%28,243,002
Aug 12, 202517.2917.5517.0917.3017.300.17%35,309,161
Aug 11, 202517.7017.7717.1817.2717.27-2.48%50,173,994
Aug 8, 202517.5517.8717.2617.7117.710.45%52,084,407
Aug 7, 202517.4317.8817.2317.6317.630.80%46,063,681
Aug 6, 202517.2217.8317.2117.4917.490.69%57,077,142
Aug 5, 202517.1817.6117.0217.3717.370.29%58,669,114
Aug 4, 202516.3317.3716.3117.3217.324.53%79,220,988
Aug 1, 202516.6616.9816.4516.5716.570.98%60,451,843
Jul 31, 202516.2916.9916.2716.4116.410.74%72,249,378
Jul 30, 202515.9316.5015.8016.2916.292.20%63,210,831
Jul 29, 202515.2116.2715.1515.9415.944.39%63,244,499