Skip to main content
logo
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
22.17
+0.38 (1.74%)
Sep 5, 2025, 3:04 PM CST

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202521.7722.2021.6822.1722.171.74%10,144,000
Sep 4, 202521.7121.9821.5321.7921.79-0.09%10,322,587
Sep 3, 202521.9421.9721.6021.8121.81-0.05%9,313,700
Sep 2, 202522.4222.4221.7721.8221.82-2.46%20,944,519
Sep 1, 202522.5622.6322.3022.3722.37-0.67%13,554,400
Aug 29, 202522.2422.7822.1522.5222.521.40%14,800,785
Aug 28, 202522.4522.5121.8322.2122.21-0.72%20,688,655
Aug 27, 202523.1423.2022.3622.3722.37-3.49%23,924,936
Aug 26, 202523.5223.7022.9523.1823.182.61%39,807,045
Aug 25, 202522.6622.8522.3022.5922.59-0.13%24,346,913
Aug 22, 202522.6622.6822.3922.6222.62-0.13%12,180,230
Aug 21, 202522.2622.8322.1322.6522.651.80%17,667,453
Aug 20, 202522.2822.3422.1322.2522.25-0.22%9,845,772
Aug 19, 202522.5022.5522.2922.3022.30-0.84%8,315,494
Aug 18, 202522.3422.5022.2522.4922.490.81%12,768,149
Aug 15, 202522.1922.4322.1422.3122.310.59%9,983,734
Aug 14, 202522.4522.4522.1822.1822.18-1.11%7,624,380
Aug 13, 202522.4022.5422.3522.4322.430.13%7,646,984
Aug 12, 202522.5022.5022.2022.4022.40-0.53%8,598,433
Aug 11, 202522.8022.8222.4622.5222.52-0.71%9,059,938
Aug 8, 202522.3922.8722.2722.6822.681.34%10,543,950
Aug 7, 202522.3322.5322.1822.3822.380.22%10,011,037
Aug 6, 202522.1322.3421.9822.3322.330.90%10,946,109
Aug 5, 202522.1022.1321.9422.1322.130.68%9,979,425
Aug 4, 202522.4522.4521.9321.9821.98-2.14%15,160,944
Aug 1, 202522.2722.5822.2722.4622.460.36%6,128,208
Jul 31, 202522.9822.9822.2822.3822.38-2.78%11,708,870
Jul 30, 202522.9223.2722.8523.0223.020.48%10,610,415
Jul 29, 202523.4123.4622.7122.9122.91-2.09%15,110,046
Jul 28, 202523.9223.9823.3823.4023.40-2.26%9,847,150
Jul 25, 202524.4724.5023.8823.9423.94-1.68%7,961,892
Jul 24, 202524.5524.9024.1224.3524.35-1.10%13,639,492
Jul 23, 202524.5925.1024.3924.6224.620.53%15,855,200
Jul 22, 202523.7224.5523.6224.4924.493.29%13,693,437
Jul 21, 202523.3223.7823.3023.7123.711.93%8,786,513
Jul 18, 202523.5823.6623.1623.2623.26-1.36%6,537,544
Jul 17, 202523.4723.6823.3623.5823.580.47%5,829,070
Jul 16, 202523.7023.8623.3623.4723.47-0.89%5,850,100
Jul 15, 202523.6423.8823.5523.6823.68-0.04%4,576,031
Jul 14, 202523.4523.9923.4523.6923.691.37%7,425,192
Jul 11, 202523.2623.4623.1123.3723.370.69%4,535,800
Jul 10, 202523.4123.5123.1623.2123.21-1.02%5,064,400
Jul 9, 202523.5823.6523.3823.4523.45-0.47%3,237,495
Jul 8, 202523.4323.6023.3523.5623.560.47%4,583,324
Jul 7, 202523.8123.8923.3023.4523.45-1.59%5,367,070
Jul 4, 202523.5924.1623.5423.8323.830.97%4,981,011
Jul 3, 202523.8723.8723.5123.6023.60-1.38%5,249,513
Jul 2, 202523.4023.9323.3723.9323.932.22%7,874,157
Jul 1, 202523.4023.5323.2623.4123.410.09%4,338,410
Jun 30, 202523.2323.4723.0223.3923.391.04%5,192,350