Skip to main content
logo
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
25.33
-0.19 (-0.74%)
Nov 3, 2025, 2:45 PM CST

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.5325.7025.2725.5225.520.08%8,593,326
Oct 30, 202525.4625.7825.1625.5025.50-0.04%11,386,623
Oct 29, 202525.6725.8125.1025.5125.510.04%12,239,886
Oct 28, 202526.0726.2425.3825.5025.50-2.19%11,979,923
Oct 27, 202525.6426.5525.4126.0726.071.84%16,712,279
Oct 24, 202525.6625.7725.1025.6025.60-0.19%9,151,432
Oct 23, 202525.6525.7425.1825.6525.65-0.04%8,377,518
Oct 22, 202525.4026.0025.2025.6625.660.90%10,407,646
Oct 21, 202525.4426.0425.3425.4325.43-0.16%10,903,971
Oct 20, 202525.0126.0024.7625.4725.472.87%16,132,438
Oct 17, 202525.6225.7424.7024.7624.76-3.36%12,505,440
Oct 16, 202526.1226.1825.5025.6225.62-2.14%10,201,466
Oct 15, 202526.0026.3425.6326.1826.180.96%14,511,072
Oct 14, 202526.3726.6025.7925.9325.93-1.11%14,812,824
Oct 13, 202525.1026.3325.1026.2226.22-0.49%16,731,434
Oct 10, 202526.4526.7725.8626.3526.350.08%22,287,784
Oct 9, 202525.1126.4024.7826.3326.338.04%29,721,081
Sep 30, 202524.1424.5924.0024.3724.37-0.12%14,925,552
Sep 29, 202523.1924.4822.9224.4024.405.22%22,226,332
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