Skip to main content
logo
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
24.82
-0.41 (-1.63%)
Nov 21, 2025, 3:04 PM CST

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.0825.2224.6424.8224.82-1.63%14,004,397
Nov 20, 202525.5025.6625.1425.2325.23-0.94%5,370,308
Nov 19, 202525.3225.6425.0425.4725.470.59%9,061,168
Nov 18, 202526.0026.1025.0025.3225.32-2.84%9,457,789
Nov 17, 202525.5826.7225.5826.0626.061.32%13,991,060
Nov 14, 202526.2926.3325.7225.7225.72-2.50%10,488,650
Nov 13, 202526.1926.5826.0326.3826.380.27%12,715,430
Nov 12, 202526.3126.8526.1226.3126.31-0.72%11,590,250
Nov 11, 202526.5926.7926.2826.5026.50-0.26%11,168,910
Nov 10, 202526.4226.9126.0126.5726.571.68%21,501,860
Nov 7, 202526.5526.5526.0826.1326.13-1.62%14,725,380
Nov 6, 202524.8526.9824.8526.5626.566.92%34,781,050
Nov 5, 202524.4024.9424.3324.8424.840.89%12,643,500
Nov 4, 202525.3125.5624.4824.6224.62-3.60%29,065,160
Nov 3, 202527.0028.0625.2625.5425.540.08%35,075,750
Oct 31, 202525.5325.7025.2725.5225.520.08%8,526,226
Oct 30, 202525.4625.7825.1625.5025.50-0.04%11,276,520
Oct 29, 202525.6725.8125.1025.5125.510.04%12,183,580
Oct 28, 202526.0726.2425.3825.5025.50-2.19%11,979,920
Oct 27, 202525.6426.5525.4126.0726.071.84%16,712,270
Oct 24, 202525.6625.7725.1025.6025.60-0.19%9,083,432
Oct 23, 202525.6525.7425.1825.6525.65-0.04%8,377,518
Oct 22, 202525.4026.0025.2025.6625.660.90%10,329,240
Oct 21, 202525.4426.0425.3425.4325.43-0.16%10,903,970
Oct 20, 202525.0126.0024.7625.4725.472.87%16,030,530
Oct 17, 202525.6225.7424.7024.7624.76-3.36%12,440,720
Oct 16, 202526.1226.1825.5025.6225.62-2.14%10,201,460
Oct 15, 202526.0026.3425.6326.1826.180.96%14,511,070
Oct 14, 202526.3726.6025.7925.9325.93-1.11%14,812,820
Oct 13, 202525.1026.3325.1026.2226.22-0.49%16,614,130
Oct 10, 202526.4526.7725.8626.3526.350.08%22,287,780
Oct 9, 202525.1126.4024.7826.3326.338.04%29,506,080
Sep 30, 202524.1424.5924.0024.3724.37-0.12%14,784,450
Sep 29, 202523.1924.4822.9224.4024.405.22%22,226,330
Sep 26, 202523.0023.4622.9823.1923.190.69%10,895,830
Sep 25, 202522.9823.1322.7923.0323.030.57%10,293,680
Sep 24, 202522.1423.0322.0922.9022.903.01%14,277,430
Sep 23, 202522.2122.4021.9022.2322.23-0.54%8,132,402
Sep 22, 202522.5022.5522.1122.3522.35-0.36%7,867,402
Sep 19, 202522.0322.4421.9222.4322.431.91%10,969,840
Sep 18, 202522.1922.3521.9022.0122.01-0.81%10,597,160
Sep 17, 202522.2522.2821.9822.1922.190.09%10,291,900
Sep 16, 202522.6822.7222.1122.1722.17-1.95%14,660,200
Sep 15, 202522.8722.8822.5222.6122.61-1.18%12,113,800
Sep 12, 202523.2223.2222.7622.8822.88-1.55%10,813,200
Sep 11, 202523.0623.3222.9023.2423.240.78%10,312,690
Sep 10, 202522.9823.1122.8223.0623.060.26%11,025,150
Sep 9, 202522.8523.0622.7023.0023.001.14%14,106,600
Sep 8, 202522.2522.9022.2522.7422.742.57%17,939,040
Sep 5, 202521.7722.2021.6822.1722.171.74%10,067,900