Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 4.330
-0.410 (-8.65%)
Mar 27, 2026, 3:04 PM CST
SHE:002309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.63 | 4.27 | 4.33 | 4.33 | -8.65% | 854,524,329 |
| Mar 26, 2026 | 4.81 | 5.30 | 4.64 | 4.74 | 4.74 | -6.51% | 899,575,954 |
| Mar 25, 2026 | 4.83 | 5.07 | 4.67 | 5.07 | 5.07 | 9.98% | 1,097,423,000 |
| Mar 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 10.02% | 57,429,310 |
| Mar 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9.97% | 73,289,630 |
| Mar 20, 2026 | 3.48 | 3.81 | 3.48 | 3.81 | 3.81 | 10.12% | 211,921,900 |
| Mar 19, 2026 | 3.45 | 3.60 | 3.42 | 3.46 | 3.46 | -1.70% | 184,373,300 |
| Mar 18, 2026 | 3.52 | 3.70 | 3.45 | 3.52 | 3.52 | 0.57% | 211,762,500 |
| Mar 17, 2026 | 3.41 | 3.64 | 3.41 | 3.50 | 3.50 | 2.04% | 184,573,800 |
| Mar 16, 2026 | 3.49 | 3.58 | 3.40 | 3.43 | 3.43 | -1.15% | 117,361,900 |
| Mar 13, 2026 | 3.56 | 3.60 | 3.45 | 3.47 | 3.47 | -2.80% | 142,083,700 |
| Mar 12, 2026 | 3.50 | 3.68 | 3.50 | 3.57 | 3.57 | 1.13% | 181,098,300 |
| Mar 11, 2026 | 3.48 | 3.58 | 3.44 | 3.53 | 3.53 | 0.86% | 131,693,800 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.39 | 3.50 | 3.50 | - | 127,960,130 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.41 | 3.50 | 3.50 | 0.57% | 126,171,824 |
| Mar 6, 2026 | 3.36 | 3.52 | 3.33 | 3.48 | 3.48 | 3.26% | 147,579,000 |
| Mar 5, 2026 | 3.42 | 3.46 | 3.33 | 3.37 | 3.37 | 0.30% | 143,544,700 |
| Mar 4, 2026 | 3.30 | 3.42 | 3.25 | 3.36 | 3.36 | -0.88% | 162,417,500 |
| Mar 3, 2026 | 3.42 | 3.72 | 3.37 | 3.39 | 3.39 | 0.30% | 256,176,200 |
| Mar 2, 2026 | 3.47 | 3.54 | 3.36 | 3.38 | 3.38 | -4.79% | 130,440,400 |
| Feb 27, 2026 | 3.47 | 3.56 | 3.46 | 3.55 | 3.55 | 1.43% | 127,947,285 |
| Feb 26, 2026 | 3.47 | 3.54 | 3.39 | 3.50 | 3.50 | 0.86% | 136,303,400 |
| Feb 25, 2026 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | 0.58% | 154,024,900 |
| Feb 24, 2026 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | 5.18% | 173,056,000 |
| Feb 13, 2026 | 3.40 | 3.43 | 3.27 | 3.28 | 3.28 | -2.09% | 92,712,200 |
| Feb 12, 2026 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | - | 127,005,018 |
| Feb 11, 2026 | 3.42 | 3.49 | 3.35 | 3.35 | 3.35 | -2.62% | 190,271,600 |
| Feb 10, 2026 | 3.49 | 3.58 | 3.39 | 3.44 | 3.44 | 0.29% | 375,530,800 |
| Feb 9, 2026 | 3.16 | 3.43 | 3.16 | 3.43 | 3.43 | 9.94% | 195,617,509 |
| Feb 6, 2026 | 3.04 | 3.16 | 3.01 | 3.12 | 3.12 | 1.63% | 131,725,000 |
| Feb 5, 2026 | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 96,806,630 |
| Feb 4, 2026 | 2.98 | 3.15 | 2.97 | 3.14 | 3.14 | 4.67% | 189,499,800 |
| Feb 3, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 63,610,800 |
| Feb 2, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | -0.34% | 65,546,300 |
| Jan 30, 2026 | 2.94 | 2.97 | 2.88 | 2.95 | 2.95 | -0.67% | 79,664,104 |
| Jan 29, 2026 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.66% | 93,326,280 |
| Jan 28, 2026 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | -2.27% | 87,885,800 |
| Jan 27, 2026 | 3.07 | 3.11 | 2.98 | 3.09 | 3.09 | - | 135,562,300 |
| Jan 26, 2026 | 3.19 | 3.30 | 3.08 | 3.09 | 3.09 | -1.28% | 203,141,305 |
| Jan 23, 2026 | 2.96 | 3.26 | 2.95 | 3.13 | 3.13 | 5.74% | 293,308,351 |
| Jan 22, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | - | 56,415,060 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -1.66% | 66,019,060 |
| Jan 20, 2026 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | -2.59% | 111,495,200 |
| Jan 19, 2026 | 2.97 | 3.12 | 2.93 | 3.09 | 3.09 | 3.69% | 182,542,900 |
| Jan 16, 2026 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 2.05% | 118,215,700 |
| Jan 15, 2026 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | -1.02% | 64,021,900 |
| Jan 14, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 91,455,980 |
| Jan 13, 2026 | 2.99 | 3.01 | 2.91 | 2.95 | 2.95 | -1.01% | 85,279,110 |
| Jan 12, 2026 | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 126,840,800 |
| Jan 9, 2026 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | -2.33% | 233,110,200 |