Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China · Delayed Price · Currency is CNY 9.42
-0.04 (-0.42%)
Sep 7, 2026, 3:04 PM CST
Jiangsu Zhongshe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.45 | 9.48 | 9.32 | 9.42 | 9.42 | -0.42% | 919,920 |
| Sep 4, 2026 | 9.41 | 9.53 | 9.40 | 9.46 | 9.46 | 1.18% | 560,000 |
| Sep 3, 2026 | 9.60 | 9.61 | 9.35 | 9.35 | 9.35 | -2.40% | 1,024,700 |
| Sep 2, 2026 | 9.57 | 9.58 | 9.50 | 9.58 | 9.58 | 0.10% | 536,340 |
| Sep 1, 2026 | 9.52 | 9.59 | 9.46 | 9.57 | 9.57 | 0.21% | 655,407 |
| Aug 31, 2026 | 9.41 | 9.58 | 9.31 | 9.55 | 9.55 | 1.49% | 1,313,020 |
| Aug 28, 2026 | 9.46 | 9.47 | 9.29 | 9.41 | 9.41 | 0.53% | 1,154,700 |
| Aug 27, 2026 | 9.38 | 9.48 | 9.31 | 9.36 | 9.36 | 0.32% | 900,900 |
| Aug 26, 2026 | 9.30 | 9.38 | 9.25 | 9.33 | 9.33 | 0.32% | 1,118,000 |
| Aug 25, 2026 | 9.20 | 9.30 | 9.14 | 9.30 | 9.30 | 1.31% | 833,800 |
| Aug 24, 2026 | 9.12 | 9.24 | 9.04 | 9.18 | 9.18 | 0.33% | 624,500 |
| Aug 21, 2026 | 9.17 | 9.25 | 9.02 | 9.15 | 9.15 | -0.33% | 544,100 |
| Aug 20, 2026 | 9.11 | 9.18 | 9.08 | 9.18 | 9.18 | 0.77% | 817,300 |
| Aug 19, 2026 | 9.39 | 9.42 | 8.98 | 9.11 | 9.11 | -2.98% | 1,258,600 |
| Aug 18, 2026 | 9.15 | 9.54 | 9.10 | 9.39 | 9.39 | 3.30% | 2,304,600 |
| Aug 17, 2026 | 9.08 | 9.17 | 8.98 | 9.09 | 9.09 | 0.89% | 1,059,500 |
| Aug 14, 2026 | 9.00 | 9.14 | 8.97 | 9.01 | 9.01 | -0.22% | 1,013,100 |
| Aug 13, 2026 | 8.89 | 9.08 | 8.83 | 9.03 | 9.03 | 1.57% | 2,139,067 |
| Aug 12, 2026 | 8.80 | 8.90 | 8.78 | 8.89 | 8.89 | 1.02% | 1,283,550 |
| Aug 11, 2026 | 8.80 | 8.82 | 8.73 | 8.80 | 8.80 | -0.11% | 1,145,100 |
| Aug 10, 2026 | 8.79 | 8.84 | 8.68 | 8.81 | 8.81 | 0.23% | 1,268,800 |
| Aug 7, 2026 | 8.67 | 8.79 | 8.55 | 8.79 | 8.79 | 1.38% | 2,964,700 |
| Aug 6, 2026 | 8.49 | 8.73 | 8.49 | 8.67 | 8.67 | 1.40% | 1,426,800 |
| Aug 5, 2026 | 8.59 | 8.63 | 8.46 | 8.55 | 8.55 | -0.47% | 1,322,800 |
| Aug 4, 2026 | 8.68 | 8.70 | 8.48 | 8.59 | 8.59 | -0.69% | 1,688,200 |
| Aug 3, 2026 | 8.49 | 8.65 | 8.43 | 8.65 | 8.65 | 2.00% | 1,276,200 |
| Jul 31, 2026 | 8.35 | 8.49 | 8.35 | 8.48 | 8.48 | 1.19% | 927,700 |
| Jul 30, 2026 | 8.54 | 8.60 | 8.29 | 8.38 | 8.38 | -1.53% | 881,340 |
| Jul 29, 2026 | 8.40 | 8.53 | 8.39 | 8.51 | 8.51 | 1.43% | 635,782 |
| Jul 28, 2026 | 8.39 | 8.52 | 8.35 | 8.39 | 8.39 | -0.36% | 601,400 |
| Jul 27, 2026 | 8.25 | 8.43 | 8.24 | 8.42 | 8.42 | 1.08% | 950,182 |
| Jul 24, 2026 | 8.36 | 8.37 | 8.17 | 8.33 | 8.33 | -1.42% | 1,118,800 |
| Jul 23, 2026 | 8.10 | 8.47 | 8.06 | 8.45 | 8.45 | 4.71% | 2,991,029 |
| Jul 22, 2026 | 8.15 | 8.26 | 8.01 | 8.07 | 8.07 | -0.49% | 928,376 |
| Jul 21, 2026 | 8.19 | 8.31 | 8.06 | 8.11 | 8.11 | -2.99% | 1,859,736 |
| Jul 20, 2026 | 8.42 | 8.61 | 8.08 | 8.36 | 8.36 | -1.99% | 2,253,912 |
| Jul 17, 2026 | 8.71 | 8.75 | 8.42 | 8.53 | 8.53 | -1.50% | 894,376 |
| Jul 16, 2026 | 8.55 | 8.82 | 8.45 | 8.66 | 8.66 | 1.29% | 1,697,267 |
| Jul 15, 2026 | 8.49 | 8.63 | 8.41 | 8.55 | 8.55 | 0.71% | 796,500 |
| Jul 14, 2026 | 8.41 | 8.49 | 8.26 | 8.49 | 8.49 | 0.35% | 1,374,800 |
| Jul 13, 2026 | 8.53 | 8.58 | 8.38 | 8.46 | 8.46 | -1.51% | 1,416,800 |
| Jul 10, 2026 | 8.53 | 8.68 | 8.39 | 8.59 | 8.59 | 0.70% | 1,195,400 |
| Jul 9, 2026 | 8.49 | 8.54 | 8.36 | 8.53 | 8.53 | 0.47% | 2,540,359 |
| Jul 8, 2026 | 8.43 | 8.56 | 8.41 | 8.49 | 8.49 | -0.35% | 1,284,600 |
| Jul 7, 2026 | 8.59 | 8.65 | 8.46 | 8.52 | 8.52 | -1.16% | 1,402,720 |
| Jul 6, 2026 | 9.00 | 9.00 | 8.41 | 8.62 | 8.62 | -3.36% | 3,042,240 |
| Jul 3, 2026 | 9.00 | 9.15 | 8.82 | 8.92 | 8.92 | 0.34% | 2,112,706 |
| Jul 2, 2026 | 8.62 | 8.98 | 8.45 | 8.89 | 8.89 | 3.98% | 4,005,460 |
| Jul 1, 2026 | 8.15 | 8.55 | 8.10 | 8.55 | 8.55 | 5.04% | 1,917,600 |
| Jun 30, 2026 | 8.45 | 8.50 | 8.13 | 8.14 | 8.14 | -2.75% | 2,162,270 |