Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China · Delayed Price · Currency is CNY 8.32
-0.01 (-0.12%)
Nov 11, 2026, 3:04 PM CST
Jiangsu Zhongshe Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.52 | 8.52 | 8.22 | 8.32 | 8.32 | -0.12% | 935,400 |
| Nov 10, 2026 | 8.43 | 8.46 | 8.16 | 8.33 | 8.33 | -1.30% | 2,098,387 |
| Nov 9, 2026 | 8.52 | 8.54 | 8.35 | 8.44 | 8.44 | -0.59% | 690,400 |
| Nov 6, 2026 | 8.38 | 8.55 | 8.33 | 8.49 | 8.49 | -0.70% | 673,927 |
| Nov 5, 2026 | 8.46 | 8.60 | 8.36 | 8.55 | 8.55 | 1.18% | 959,700 |
| Nov 4, 2026 | 8.36 | 8.48 | 8.27 | 8.45 | 8.45 | 1.08% | 711,500 |
| Nov 3, 2026 | 8.25 | 8.42 | 8.20 | 8.36 | 8.36 | 0.48% | 671,600 |
| Nov 2, 2026 | 8.17 | 8.35 | 7.83 | 8.32 | 8.32 | 2.46% | 1,152,000 |
| Oct 30, 2026 | 8.30 | 8.41 | 8.11 | 8.12 | 8.12 | -3.22% | 800,000 |
| Oct 29, 2026 | 8.51 | 8.55 | 8.39 | 8.39 | 8.39 | -2.44% | 646,900 |
| Oct 28, 2026 | 8.66 | 8.66 | 8.47 | 8.60 | 8.60 | -0.23% | 746,400 |
| Oct 27, 2026 | 8.62 | 8.87 | 8.60 | 8.62 | 8.62 | 0.94% | 1,476,880 |
| Oct 26, 2026 | 8.54 | 8.56 | 8.42 | 8.54 | 8.54 | 0.23% | 420,700 |
| Oct 23, 2026 | 8.49 | 8.52 | 8.23 | 8.52 | 8.52 | 0.35% | 691,100 |
| Oct 22, 2026 | 8.58 | 8.58 | 8.42 | 8.49 | 8.49 | -0.93% | 412,120 |
| Oct 21, 2026 | 8.62 | 8.63 | 8.53 | 8.57 | 8.57 | 0.12% | 212,100 |
| Oct 20, 2026 | 8.50 | 8.67 | 8.48 | 8.56 | 8.56 | 0.94% | 378,920 |
| Oct 19, 2026 | 8.50 | 8.58 | 8.30 | 8.48 | 8.48 | -0.35% | 728,800 |
| Oct 16, 2026 | 8.54 | 8.65 | 8.46 | 8.51 | 8.51 | -0.12% | 559,300 |
| Oct 15, 2026 | 8.78 | 8.78 | 8.50 | 8.52 | 8.52 | -3.18% | 699,820 |
| Oct 14, 2026 | 8.97 | 9.00 | 8.80 | 8.80 | 8.80 | -1.90% | 648,900 |
| Oct 13, 2026 | 8.98 | 9.07 | 8.65 | 8.97 | 8.97 | - | 1,078,504 |
| Oct 12, 2026 | 9.07 | 9.09 | 8.97 | 8.97 | 8.97 | -1.21% | 252,800 |
| Oct 9, 2026 | 9.10 | 9.11 | 8.92 | 9.08 | 9.08 | -0.11% | 572,500 |
| Oct 8, 2026 | 9.15 | 9.18 | 9.07 | 9.09 | 9.09 | -0.55% | 317,700 |
| Sep 30, 2026 | 9.15 | 9.17 | 9.11 | 9.14 | 9.14 | -0.44% | 272,311 |
| Sep 29, 2026 | 9.16 | 9.21 | 9.10 | 9.18 | 9.18 | 0.22% | 777,100 |
| Sep 28, 2026 | 9.25 | 9.25 | 9.10 | 9.16 | 9.16 | -1.08% | 384,800 |
| Sep 24, 2026 | 9.11 | 9.27 | 9.11 | 9.26 | 9.26 | 0.43% | 258,320 |
| Sep 23, 2026 | 9.21 | 9.28 | 9.18 | 9.22 | 9.22 | 0.11% | 395,100 |
| Sep 22, 2026 | 9.23 | 9.25 | 9.17 | 9.21 | 9.21 | -0.11% | 513,300 |
| Sep 21, 2026 | 9.12 | 9.22 | 9.09 | 9.22 | 9.22 | 0.88% | 571,700 |
| Sep 18, 2026 | 8.96 | 9.20 | 8.96 | 9.14 | 9.14 | 1.44% | 877,400 |
| Sep 17, 2026 | 9.00 | 9.04 | 8.96 | 9.01 | 9.01 | - | 410,600 |
| Sep 16, 2026 | 8.99 | 9.08 | 8.90 | 9.01 | 9.01 | 0.45% | 520,540 |
| Sep 15, 2026 | 9.16 | 9.20 | 8.96 | 8.97 | 8.97 | -2.07% | 934,540 |
| Sep 14, 2026 | 9.00 | 9.17 | 8.99 | 9.16 | 9.16 | 1.89% | 612,200 |
| Sep 11, 2026 | 9.20 | 9.21 | 8.92 | 8.99 | 8.99 | -2.39% | 1,013,387 |
| Sep 10, 2026 | 9.33 | 9.40 | 9.21 | 9.21 | 9.21 | -1.50% | 1,218,180 |
| Sep 9, 2026 | 9.42 | 9.44 | 9.35 | 9.35 | 9.35 | -0.53% | 747,340 |
| Sep 8, 2026 | 9.40 | 9.50 | 9.39 | 9.40 | 9.40 | -0.21% | 442,000 |
| 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 |