Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 2.580
+0.080 (3.20%)
Jul 10, 2026, 3:04 PM CST
SHE:002309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.02 | 4.05 | 3.72 | 3.77 | 3.77 | -5.99% | 291,510,100 |
| May 20, 2026 | 4.20 | 4.21 | 3.96 | 4.01 | 4.01 | -4.98% | 272,924,100 |
| May 19, 2026 | 4.27 | 4.34 | 4.16 | 4.22 | 4.22 | -2.09% | 263,943,100 |
| May 18, 2026 | 4.44 | 4.52 | 4.23 | 4.31 | 4.31 | -7.31% | 444,484,100 |
| May 15, 2026 | 5.34 | 5.34 | 4.65 | 4.65 | 4.65 | -10.06% | 708,797,800 |
| May 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 10.00% | 119,312,300 |
| May 13, 2026 | 4.60 | 4.80 | 4.56 | 4.70 | 4.70 | 0.43% | 439,830,600 |
| May 12, 2026 | 4.57 | 4.73 | 4.48 | 4.68 | 4.68 | 2.63% | 472,750,100 |
| May 11, 2026 | 4.64 | 4.69 | 4.52 | 4.56 | 4.56 | -1.08% | 264,343,800 |
| May 8, 2026 | 4.71 | 4.82 | 4.58 | 4.61 | 4.61 | -1.28% | 310,685,500 |
| May 7, 2026 | 4.72 | 4.75 | 4.58 | 4.67 | 4.67 | 1.52% | 420,477,900 |
| 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 |