Skip to main content
logo
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
24.25
+1.06 (4.57%)
Sep 29, 2025, 2:45 PM CST

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202523.0023.4622.9823.1923.190.69%10,895,835
Sep 25, 202522.9823.1322.7923.0323.030.57%10,331,481
Sep 24, 202522.1423.0322.0922.9022.903.01%14,382,038
Sep 23, 202522.2122.4021.9022.2322.23-0.54%8,132,402
Sep 22, 202522.5022.5522.1122.3522.35-0.36%7,932,202
Sep 19, 202522.0322.4421.9222.4322.431.91%10,969,848
Sep 18, 202522.1922.3521.9022.0122.01-0.81%10,674,167
Sep 17, 202522.2522.2821.9822.1922.190.09%10,351,100
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%10,861,800
Sep 11, 202523.0623.3222.9023.2423.240.78%10,409,599
Sep 10, 202522.9823.1122.8223.0623.060.26%11,067,255
Sep 9, 202522.8523.0622.7023.0023.001.14%14,236,900
Sep 8, 202522.2522.9022.2522.7422.742.57%17,996,349
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