Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China · Delayed Price · Currency is CNY 8.73
+0.06 (0.69%)
Jun 12, 2026, 3:04 PM CST
Jiangsu Zhongshe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.79 | 8.81 | 8.63 | 8.73 | 8.73 | 0.69% | 1,840,900 |
| Jun 11, 2026 | 8.94 | 9.03 | 8.58 | 8.67 | 8.67 | -3.02% | 1,948,060 |
| Jun 10, 2026 | 9.15 | 9.21 | 8.81 | 8.94 | 8.94 | -2.08% | 2,127,600 |
| Jun 9, 2026 | 9.15 | 9.27 | 9.07 | 9.13 | 9.13 | 0.55% | 1,620,040 |
| Jun 8, 2026 | 9.25 | 9.28 | 8.93 | 9.08 | 9.08 | -3.40% | 2,974,282 |
| Jun 5, 2026 | 9.40 | 9.55 | 9.37 | 9.40 | 9.40 | -0.11% | 1,770,300 |
| Jun 4, 2026 | 9.60 | 9.64 | 9.40 | 9.41 | 9.41 | -2.49% | 1,748,300 |
| Jun 3, 2026 | 9.70 | 9.78 | 9.60 | 9.65 | 9.65 | -0.62% | 2,262,600 |
| Jun 2, 2026 | 10.00 | 10.02 | 9.67 | 9.71 | 9.71 | -1.32% | 2,778,720 |
| Jun 1, 2026 | 9.43 | 9.84 | 9.37 | 9.84 | 9.84 | 5.02% | 2,525,688 |
| May 29, 2026 | 9.52 | 9.63 | 9.33 | 9.37 | 9.37 | -1.58% | 2,827,300 |
| May 28, 2026 | 9.44 | 9.60 | 9.32 | 9.52 | 9.52 | 0.74% | 2,375,100 |
| May 27, 2026 | 9.74 | 9.79 | 9.32 | 9.45 | 9.45 | -3.28% | 4,075,576 |
| May 26, 2026 | 9.86 | 9.94 | 9.77 | 9.77 | 9.77 | -0.91% | 3,097,000 |
| May 25, 2026 | 10.13 | 10.13 | 9.79 | 9.86 | 9.86 | -1.69% | 3,791,020 |
| May 22, 2026 | 9.77 | 10.16 | 9.77 | 10.03 | 10.03 | 2.77% | 4,349,580 |
| May 21, 2026 | 10.22 | 10.24 | 9.73 | 9.76 | 9.76 | -4.59% | 4,596,056 |
| May 20, 2026 | 10.19 | 10.43 | 10.18 | 10.23 | 10.23 | 0.10% | 3,511,148 |
| May 19, 2026 | 10.28 | 10.37 | 10.10 | 10.22 | 10.22 | -1.45% | 6,282,340 |
| May 18, 2026 | 9.92 | 10.42 | 9.92 | 10.37 | 10.37 | 4.54% | 9,827,420 |
| May 15, 2026 | 9.70 | 9.96 | 9.70 | 9.92 | 9.92 | 2.16% | 5,039,824 |
| May 14, 2026 | 9.55 | 9.89 | 9.50 | 9.71 | 9.71 | 1.57% | 6,791,300 |
| May 13, 2026 | 9.56 | 9.78 | 9.53 | 9.56 | 9.56 | 0.31% | 3,985,640 |
| May 12, 2026 | 9.51 | 9.63 | 9.42 | 9.53 | 9.53 | 0.32% | 4,650,452 |
| May 11, 2026 | 9.51 | 9.57 | 9.41 | 9.50 | 9.50 | -0.42% | 7,915,272 |
| May 8, 2026 | 9.25 | 9.61 | 9.18 | 9.54 | 9.54 | 4.26% | 11,886,910 |
| May 7, 2026 | 9.34 | 9.56 | 9.12 | 9.15 | 9.15 | -4.69% | 19,971,430 |
| May 6, 2026 | 10.10 | 10.20 | 9.60 | 9.60 | 9.60 | -4.95% | 19,685,000 |
| Apr 29, 2026 | 9.80 | 10.25 | 9.78 | 10.10 | 10.10 | 3.27% | 8,394,112 |
| Apr 28, 2026 | 9.73 | 9.86 | 9.68 | 9.78 | 9.78 | 0.20% | 5,096,941 |
| Apr 27, 2026 | 9.47 | 9.82 | 9.39 | 9.76 | 9.76 | 3.28% | 5,715,256 |
| Apr 24, 2026 | 9.30 | 9.50 | 9.29 | 9.45 | 9.45 | 0.64% | 3,477,292 |
| Apr 23, 2026 | 9.51 | 9.55 | 9.39 | 9.39 | 9.39 | -1.26% | 3,986,800 |
| Apr 22, 2026 | 9.57 | 9.76 | 9.51 | 9.51 | 9.51 | -1.45% | 3,236,900 |
| Apr 21, 2026 | 9.63 | 9.68 | 9.52 | 9.65 | 9.65 | 0.42% | 3,420,580 |
| Apr 20, 2026 | 9.55 | 9.64 | 9.39 | 9.61 | 9.61 | 1.69% | 3,913,320 |
| Apr 17, 2026 | 9.66 | 9.76 | 9.41 | 9.45 | 9.45 | -2.48% | 3,343,829 |
| Apr 16, 2026 | 9.57 | 9.73 | 9.42 | 9.69 | 9.69 | 1.68% | 4,060,684 |
| Apr 15, 2026 | 9.59 | 9.63 | 9.48 | 9.53 | 9.53 | 0.21% | 2,833,060 |
| Apr 14, 2026 | 9.66 | 9.66 | 9.40 | 9.51 | 9.51 | 0.11% | 2,982,340 |
| Apr 13, 2026 | 9.61 | 9.64 | 9.39 | 9.50 | 9.50 | -1.14% | 4,385,365 |
| Apr 10, 2026 | 9.61 | 9.73 | 9.54 | 9.61 | 9.61 | 0.42% | 3,247,272 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.50 | 9.57 | 9.57 | -2.55% | 3,850,420 |
| Apr 8, 2026 | 9.69 | 9.86 | 9.67 | 9.82 | 9.82 | 4.03% | 4,495,378 |
| Apr 7, 2026 | 9.06 | 9.52 | 9.06 | 9.44 | 9.44 | 4.31% | 5,410,968 |
| Apr 3, 2026 | 9.45 | 9.49 | 9.02 | 9.05 | 9.05 | -4.64% | 4,406,928 |
| Apr 2, 2026 | 9.73 | 9.83 | 9.39 | 9.49 | 9.49 | -2.57% | 4,212,940 |
| Apr 1, 2026 | 9.91 | 10.11 | 9.70 | 9.74 | 9.74 | -0.71% | 4,732,000 |
| Mar 31, 2026 | 9.90 | 10.10 | 9.73 | 9.81 | 9.81 | -0.91% | 4,983,116 |
| Mar 30, 2026 | 9.41 | 9.94 | 9.41 | 9.90 | 9.90 | 2.38% | 4,000,840 |