Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 3.610
+0.070 (1.98%)
May 28, 2026, 11:10 AM CST
SHE:002309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.77 | 3.77 | 3.52 | 3.54 | - | -1.39% | 91,744,600 |
| 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 |
| 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% | 738,893,400 |
| 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% | 854,524,300 |
| Mar 26, 2026 | 4.81 | 5.30 | 4.64 | 4.74 | 4.74 | -6.51% | 899,575,900 |
| 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 |