Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 4.670
+0.070 (1.52%)
May 7, 2026, 3:04 PM CST
SHE:002309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.47 | 4.75 | 4.47 | 4.67 | - | 1.52% | 364,058,682 |
| May 6, 2026 | 4.37 | 4.68 | 4.33 | 4.60 | 4.60 | 7.23% | 498,155,700 |
| Apr 30, 2026 | 4.47 | 4.54 | 4.27 | 4.29 | 4.29 | -4.88% | 356,066,900 |
| Apr 29, 2026 | 4.26 | 4.76 | 4.23 | 4.51 | 4.51 | 4.16% | 546,341,900 |
| Apr 28, 2026 | 4.23 | 4.44 | 4.23 | 4.33 | 4.33 | 4.09% | 368,392,000 |
| Apr 27, 2026 | 4.11 | 4.18 | 3.99 | 4.16 | 4.16 | 0.97% | 234,233,700 |
| Apr 24, 2026 | 4.18 | 4.33 | 4.11 | 4.12 | 4.12 | -1.90% | 251,237,300 |
| Apr 23, 2026 | 4.38 | 4.51 | 4.15 | 4.20 | 4.20 | -3.89% | 362,373,400 |
| Apr 22, 2026 | 4.31 | 4.48 | 4.24 | 4.37 | 4.37 | 1.39% | 425,190,300 |
| Apr 21, 2026 | 4.51 | 4.55 | 4.26 | 4.31 | 4.31 | -1.60% | 581,149,800 |
| Apr 20, 2026 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | 10.05% | 483,263,000 |
| Apr 17, 2026 | 4.10 | 4.22 | 3.96 | 3.98 | 3.98 | -2.69% | 350,630,600 |
| Apr 16, 2026 | 4.08 | 4.15 | 3.96 | 4.09 | 4.09 | 1.49% | 339,027,000 |
| Apr 15, 2026 | 4.16 | 4.23 | 4.02 | 4.03 | 4.03 | -4.95% | 398,005,600 |
| Apr 14, 2026 | 4.41 | 4.50 | 4.18 | 4.24 | 4.24 | -4.72% | 442,120,000 |
| Apr 13, 2026 | 4.39 | 4.58 | 4.18 | 4.45 | 4.45 | 1.14% | 432,062,000 |
| Apr 10, 2026 | 4.63 | 4.67 | 4.37 | 4.40 | 4.40 | -7.56% | 546,413,400 |
| Apr 9, 2026 | 4.91 | 4.95 | 4.54 | 4.76 | 4.76 | -5.37% | 709,570,300 |
| Apr 8, 2026 | 5.06 | 5.23 | 4.99 | 5.03 | 5.03 | -3.82% | 741,600,100 |
| Apr 7, 2026 | 5.03 | 5.43 | 4.90 | 5.23 | 5.23 | 3.98% | 840,343,900 |
| Apr 3, 2026 | 4.85 | 5.16 | 4.67 | 5.03 | 5.03 | 1.00% | 1,027,166,000 |
| Apr 2, 2026 | 4.55 | 4.98 | 4.55 | 4.98 | 4.98 | 9.93% | 722,839,000 |
| Apr 1, 2026 | 4.74 | 4.88 | 4.47 | 4.53 | 4.53 | -8.30% | 738,893,461 |
| Mar 31, 2026 | 4.80 | 5.11 | 4.54 | 4.94 | 4.94 | 3.78% | 1,007,493,000 |
| Mar 30, 2026 | 4.26 | 4.76 | 4.16 | 4.76 | 4.76 | 9.93% | 875,101,200 |
| 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 |