Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China · Delayed Price · Currency is CNY 2.790
-0.010 (-0.36%)
Sep 30, 2026, 3:04 PM CST
SHE:002309 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.81 | 2.83 | 2.77 | 2.79 | 2.79 | -0.36% | 45,317,700 |
| Sep 29, 2026 | 2.77 | 2.83 | 2.76 | 2.80 | 2.80 | 1.45% | 58,746,000 |
| Sep 28, 2026 | 2.83 | 2.85 | 2.74 | 2.76 | 2.76 | -3.16% | 63,535,920 |
| Sep 24, 2026 | 2.82 | 2.86 | 2.80 | 2.85 | 2.85 | 1.06% | 72,015,500 |
| Sep 23, 2026 | 2.94 | 2.95 | 2.81 | 2.82 | 2.82 | -4.73% | 124,334,700 |
| Sep 22, 2026 | 3.01 | 3.02 | 2.95 | 2.96 | 2.96 | -0.67% | 65,130,296 |
| Sep 21, 2026 | 2.97 | 3.01 | 2.94 | 2.98 | 2.98 | - | 63,209,836 |
| Sep 18, 2026 | 2.94 | 2.99 | 2.90 | 2.98 | 2.98 | 2.41% | 84,650,900 |
| Sep 17, 2026 | 2.97 | 2.97 | 2.85 | 2.91 | 2.91 | -2.35% | 104,617,000 |
| Sep 16, 2026 | 2.92 | 3.00 | 2.91 | 2.98 | 2.98 | 1.36% | 79,386,300 |
| Sep 15, 2026 | 3.04 | 3.06 | 2.93 | 2.94 | 2.94 | -3.61% | 111,845,800 |
| Sep 14, 2026 | 3.02 | 3.12 | 3.00 | 3.05 | 3.05 | 0.33% | 84,889,236 |
| Sep 11, 2026 | 3.01 | 3.04 | 2.95 | 3.04 | 3.04 | - | 89,219,694 |
| Sep 10, 2026 | 3.02 | 3.06 | 2.98 | 3.04 | 3.04 | - | 65,159,900 |
| Sep 9, 2026 | 3.07 | 3.07 | 3.01 | 3.04 | 3.04 | -0.98% | 62,094,200 |
| Sep 8, 2026 | 3.00 | 3.08 | 2.99 | 3.07 | 3.07 | 2.33% | 86,438,600 |
| Sep 7, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 0.33% | 63,015,561 |
| Sep 4, 2026 | 3.01 | 3.07 | 2.97 | 2.99 | 2.99 | -0.66% | 101,595,500 |
| Sep 3, 2026 | 3.06 | 3.08 | 2.98 | 3.01 | 3.01 | -1.31% | 75,841,862 |
| Sep 2, 2026 | 3.04 | 3.06 | 2.99 | 3.05 | 3.05 | -0.33% | 76,008,425 |
| Sep 1, 2026 | 3.02 | 3.08 | 3.01 | 3.06 | 3.06 | 0.99% | 87,051,400 |
| Aug 31, 2026 | 3.03 | 3.05 | 2.98 | 3.03 | 3.03 | -0.98% | 84,848,100 |
| Aug 28, 2026 | 3.04 | 3.08 | 3.00 | 3.06 | 3.06 | 0.33% | 83,454,200 |
| Aug 27, 2026 | 2.99 | 3.05 | 2.97 | 3.05 | 3.05 | 2.01% | 84,855,299 |
| Aug 26, 2026 | 2.96 | 3.02 | 2.94 | 2.99 | 2.99 | 1.01% | 77,073,300 |
| Aug 25, 2026 | 2.90 | 2.98 | 2.89 | 2.96 | 2.96 | 1.02% | 75,573,900 |
| Aug 24, 2026 | 2.99 | 3.01 | 2.90 | 2.93 | 2.93 | -1.68% | 73,488,301 |
| Aug 21, 2026 | 2.96 | 3.00 | 2.90 | 2.98 | 2.98 | -0.33% | 80,709,976 |
| Aug 20, 2026 | 3.03 | 3.04 | 2.95 | 2.99 | 2.99 | 0.34% | 110,581,500 |
| Aug 19, 2026 | 3.15 | 3.17 | 2.98 | 2.98 | 2.98 | -6.29% | 170,375,824 |
| Aug 18, 2026 | 3.30 | 3.30 | 3.17 | 3.18 | 3.18 | -3.64% | 138,284,367 |
| Aug 17, 2026 | 3.32 | 3.34 | 3.21 | 3.30 | 3.30 | 1.23% | 157,358,095 |
| Aug 14, 2026 | 3.37 | 3.38 | 3.20 | 3.26 | 3.26 | -3.26% | 169,347,507 |
| Aug 13, 2026 | 3.46 | 3.47 | 3.32 | 3.37 | 3.37 | -2.88% | 220,080,184 |
| Aug 12, 2026 | 3.38 | 3.50 | 3.35 | 3.47 | 3.47 | 1.76% | 214,084,181 |
| Aug 11, 2026 | 3.41 | 3.47 | 3.37 | 3.41 | 3.41 | -0.58% | 253,716,865 |
| Aug 10, 2026 | 3.25 | 3.47 | 3.20 | 3.43 | 3.43 | 5.54% | 358,488,026 |
| Aug 7, 2026 | 3.24 | 3.27 | 3.15 | 3.25 | 3.25 | 0.62% | 167,482,196 |
| Aug 6, 2026 | 3.28 | 3.30 | 3.17 | 3.23 | 3.23 | -2.42% | 174,089,234 |
| Aug 5, 2026 | 3.25 | 3.31 | 3.20 | 3.31 | 3.31 | 0.30% | 215,277,679 |
| Aug 4, 2026 | 3.33 | 3.43 | 3.24 | 3.30 | 3.30 | 0.92% | 231,469,201 |
| Aug 3, 2026 | 3.21 | 3.38 | 3.20 | 3.27 | 3.27 | 2.19% | 232,887,245 |
| Jul 31, 2026 | 3.13 | 3.25 | 3.13 | 3.20 | 3.20 | 0.31% | 223,304,777 |
| 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% | 495,710,662 |
| 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% | 245,880,801 |
| 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% | 180,294,355 |