Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China · Delayed Price · Currency is CNY 8.33
-0.12 (-1.42%)
Jul 24, 2026, 3:04 PM CST
Jiangsu Zhongshe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 8.51 | 8.57 | 8.33 | 8.37 | 8.37 | -1.53% | 1,966,140 |
| Jun 26, 2026 | 8.59 | 8.82 | 8.48 | 8.50 | 8.50 | -1.73% | 1,489,436 |
| Jun 25, 2026 | 8.99 | 8.99 | 8.62 | 8.65 | 8.65 | -3.03% | 1,622,100 |
| Jun 24, 2026 | 9.20 | 9.21 | 8.76 | 8.92 | 8.92 | -2.62% | 1,808,800 |
| Jun 23, 2026 | 8.92 | 9.24 | 8.86 | 9.16 | 9.16 | 2.69% | 2,276,900 |
| Jun 22, 2026 | 8.71 | 8.92 | 8.55 | 8.92 | 8.92 | 2.53% | 2,519,567 |
| Jun 18, 2026 | 8.56 | 8.70 | 8.46 | 8.70 | 8.70 | 1.16% | 1,404,160 |
| Jun 17, 2026 | 8.72 | 8.77 | 8.44 | 8.60 | 8.60 | -1.49% | 2,014,120 |
| Jun 16, 2026 | 8.55 | 8.75 | 8.28 | 8.73 | 8.73 | 1.75% | 2,175,935 |
| Jun 15, 2026 | 8.73 | 8.87 | 8.45 | 8.58 | 8.58 | -1.72% | 2,252,440 |
| 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 |