Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 3.200
+0.010 (0.31%)
Jul 31, 2026, 3:06 PM CST
SHE:002309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.13 | 3.25 | 3.13 | 3.20 | 3.20 | 0.31% | 223,581,077 |
| Jul 30, 2026 | 3.21 | 3.33 | 3.16 | 3.19 | 3.19 | -2.74% | 293,270,662 |
| Jul 29, 2026 | 3.26 | 3.33 | 3.12 | 3.28 | 3.28 | -2.67% | 496,277,262 |
| Jul 28, 2026 | 3.23 | 3.37 | 3.20 | 3.37 | 3.37 | 10.13% | 163,292,751 |
| Jul 27, 2026 | 2.78 | 3.06 | 2.71 | 3.06 | 3.06 | 10.07% | 274,675,653 |
| Jul 24, 2026 | 2.84 | 2.95 | 2.77 | 2.78 | 2.78 | -5.12% | 245,997,901 |
| Jul 23, 2026 | 2.73 | 2.93 | 2.71 | 2.93 | 2.93 | 5.78% | 299,270,564 |
| Jul 22, 2026 | 2.73 | 2.80 | 2.67 | 2.77 | 2.77 | 0.36% | 180,462,555 |
| Jul 21, 2026 | 2.78 | 2.80 | 2.64 | 2.76 | 2.76 | -1.78% | 270,640,983 |
| Jul 20, 2026 | 2.67 | 2.90 | 2.64 | 2.81 | 2.81 | 6.44% | 316,813,786 |
| Jul 17, 2026 | 2.81 | 2.85 | 2.64 | 2.64 | 2.64 | -9.90% | 283,663,900 |
| Jul 16, 2026 | 2.82 | 2.98 | 2.66 | 2.93 | 2.93 | 6.93% | 432,272,800 |
| Jul 15, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 10.04% | 44,155,122 |
| Jul 14, 2026 | 2.39 | 2.49 | 2.35 | 2.49 | 2.49 | 3.32% | 107,656,500 |
| Jul 13, 2026 | 2.56 | 2.60 | 2.39 | 2.41 | 2.41 | -6.59% | 116,867,500 |
| Jul 10, 2026 | 2.50 | 2.63 | 2.45 | 2.58 | 2.58 | 3.20% | 118,552,467 |
| Jul 9, 2026 | 2.46 | 2.51 | 2.39 | 2.50 | 2.50 | 0.81% | 97,507,800 |
| Jul 8, 2026 | 2.54 | 2.56 | 2.47 | 2.48 | 2.48 | -3.13% | 102,089,200 |
| Jul 7, 2026 | 2.64 | 2.65 | 2.54 | 2.56 | 2.56 | -3.03% | 100,876,377 |
| Jul 6, 2026 | 2.77 | 2.80 | 2.63 | 2.64 | 2.64 | -4.69% | 122,465,878 |
| Jul 3, 2026 | 2.80 | 2.80 | 2.73 | 2.77 | 2.77 | - | 103,662,700 |
| Jul 2, 2026 | 2.76 | 2.91 | 2.75 | 2.77 | 2.77 | -0.36% | 135,516,800 |
| Jul 1, 2026 | 2.74 | 2.82 | 2.69 | 2.78 | 2.78 | 0.72% | 109,199,300 |
| Jun 30, 2026 | 2.74 | 2.79 | 2.69 | 2.76 | 2.76 | 0.73% | 101,378,000 |
| Jun 29, 2026 | 2.76 | 2.81 | 2.68 | 2.74 | 2.74 | -1.44% | 115,178,139 |
| Jun 26, 2026 | 2.87 | 2.94 | 2.78 | 2.78 | 2.78 | -3.47% | 128,176,124 |
| Jun 25, 2026 | 2.98 | 2.98 | 2.87 | 2.88 | 2.88 | -3.03% | 115,302,700 |
| Jun 24, 2026 | 3.01 | 3.03 | 2.92 | 2.97 | 2.97 | -1.98% | 108,318,829 |
| Jun 23, 2026 | 3.07 | 3.12 | 3.02 | 3.03 | 3.03 | -2.88% | 99,010,944 |
| Jun 22, 2026 | 3.03 | 3.13 | 2.96 | 3.12 | 3.12 | 1.96% | 161,130,300 |
| Jun 18, 2026 | 3.17 | 3.18 | 3.06 | 3.06 | 3.06 | -4.08% | 125,910,400 |
| Jun 17, 2026 | 3.29 | 3.33 | 3.16 | 3.19 | 3.19 | -3.63% | 139,091,300 |
| Jun 16, 2026 | 3.23 | 3.33 | 3.19 | 3.31 | 3.31 | 2.48% | 129,219,800 |
| Jun 15, 2026 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 2.22% | 97,060,800 |
| Jun 12, 2026 | 3.20 | 3.24 | 3.13 | 3.16 | 3.16 | - | 120,274,100 |
| Jun 11, 2026 | 3.17 | 3.22 | 3.13 | 3.16 | 3.16 | -1.86% | 104,765,200 |
| Jun 10, 2026 | 3.33 | 3.34 | 3.16 | 3.22 | 3.22 | -4.17% | 145,651,000 |
| Jun 9, 2026 | 3.35 | 3.37 | 3.27 | 3.36 | 3.36 | 1.51% | 112,978,500 |
| Jun 8, 2026 | 3.36 | 3.43 | 3.27 | 3.31 | 3.31 | -3.78% | 137,104,900 |
| Jun 5, 2026 | 3.47 | 3.54 | 3.36 | 3.44 | 3.44 | -0.86% | 157,943,700 |
| Jun 4, 2026 | 3.49 | 3.55 | 3.44 | 3.47 | 3.47 | -2.25% | 125,941,800 |
| Jun 3, 2026 | 3.51 | 3.60 | 3.46 | 3.55 | 3.55 | 1.14% | 154,038,800 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.40 | 3.51 | 3.51 | -2.77% | 157,765,300 |
| Jun 1, 2026 | 3.53 | 3.65 | 3.49 | 3.61 | 3.61 | 1.98% | 142,988,300 |
| May 29, 2026 | 3.61 | 3.62 | 3.49 | 3.54 | 3.54 | -2.48% | 178,789,600 |
| May 28, 2026 | 3.52 | 3.64 | 3.49 | 3.63 | 3.63 | 2.54% | 168,503,079 |
| May 27, 2026 | 3.56 | 3.67 | 3.49 | 3.54 | 3.54 | -1.39% | 148,300,400 |
| May 26, 2026 | 3.68 | 3.68 | 3.51 | 3.59 | 3.59 | -3.75% | 183,501,100 |
| May 25, 2026 | 3.83 | 3.87 | 3.69 | 3.73 | 3.73 | -2.61% | 192,878,200 |
| May 22, 2026 | 3.77 | 3.84 | 3.71 | 3.83 | 3.83 | 1.59% | 176,416,400 |