Jilin University Zhengyuan Information Technologies Co., Ltd. (SHE:003029)
China · Delayed Price · Currency is CNY 27.70
-0.45 (-1.60%)
Aug 29, 2025, 2:45 PM CST
SHE:003029 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 28.02 | 28.10 | 27.58 | 27.67 | 27.67 | -1.71% | 7,047,146 |
| Aug 28, 2025 | 28.41 | 28.80 | 26.70 | 28.15 | 28.15 | -2.86% | 15,192,374 |
| Aug 27, 2025 | 30.43 | 30.44 | 28.90 | 28.98 | 28.98 | -4.77% | 17,329,300 |
| Aug 26, 2025 | 30.20 | 30.98 | 29.50 | 30.43 | 30.43 | 0.10% | 20,426,577 |
| Aug 25, 2025 | 29.50 | 30.81 | 29.10 | 30.40 | 30.40 | 3.05% | 26,527,225 |
| Aug 22, 2025 | 28.50 | 29.60 | 28.16 | 29.50 | 29.50 | 1.72% | 18,850,958 |
| Aug 21, 2025 | 29.67 | 30.66 | 28.80 | 29.00 | 29.00 | 1.68% | 25,406,870 |
| Aug 20, 2025 | 28.37 | 28.69 | 28.01 | 28.52 | 28.52 | -0.38% | 11,472,243 |
| Aug 19, 2025 | 29.00 | 29.18 | 28.63 | 28.63 | 28.63 | -2.29% | 16,709,246 |
| Aug 18, 2025 | 29.01 | 30.18 | 28.20 | 29.30 | 29.30 | -1.05% | 26,340,525 |
| Aug 15, 2025 | 28.72 | 31.00 | 27.78 | 29.61 | 29.61 | 2.28% | 40,120,571 |
| Aug 14, 2025 | 26.32 | 28.95 | 26.32 | 28.95 | 28.95 | 9.99% | 24,521,079 |
| Aug 13, 2025 | 26.50 | 26.65 | 26.20 | 26.32 | 26.32 | -0.68% | 7,852,900 |
| Aug 12, 2025 | 26.21 | 26.54 | 26.02 | 26.50 | 26.50 | 1.11% | 8,190,861 |
| Aug 11, 2025 | 26.08 | 26.39 | 25.98 | 26.21 | 26.21 | 0.11% | 6,643,600 |
| Aug 8, 2025 | 26.65 | 26.68 | 26.09 | 26.18 | 26.18 | -1.76% | 6,414,678 |
| Aug 7, 2025 | 26.42 | 26.80 | 26.25 | 26.65 | 26.65 | 0.41% | 7,956,800 |
| Aug 6, 2025 | 26.24 | 26.68 | 26.13 | 26.54 | 26.54 | 1.03% | 5,977,687 |
| Aug 5, 2025 | 26.12 | 26.38 | 25.97 | 26.27 | 26.27 | 0.54% | 5,385,300 |
| Aug 4, 2025 | 25.70 | 26.18 | 25.68 | 26.13 | 26.13 | 0.08% | 4,777,300 |
| Aug 1, 2025 | 26.31 | 26.48 | 25.71 | 26.11 | 26.11 | -0.65% | 7,320,781 |
| Jul 31, 2025 | 26.18 | 26.80 | 26.10 | 26.28 | 26.28 | -1.57% | 7,856,923 |
| Jul 30, 2025 | 27.69 | 27.92 | 26.39 | 26.70 | 26.70 | -3.51% | 11,247,700 |
| Jul 29, 2025 | 27.63 | 27.68 | 26.84 | 27.67 | 27.67 | -0.14% | 10,397,900 |
| Jul 28, 2025 | 27.38 | 27.79 | 27.23 | 27.71 | 27.71 | 1.32% | 8,323,999 |
| Jul 25, 2025 | 27.53 | 27.93 | 27.33 | 27.35 | 27.35 | -0.98% | 8,677,100 |
| Jul 24, 2025 | 27.50 | 27.69 | 27.29 | 27.62 | 27.62 | 0.62% | 8,603,000 |
| Jul 23, 2025 | 27.20 | 27.73 | 26.90 | 27.45 | 27.45 | -0.33% | 10,054,237 |
| Jul 22, 2025 | 28.23 | 28.23 | 27.35 | 27.54 | 27.54 | -2.51% | 15,153,617 |
| Jul 21, 2025 | 28.65 | 28.90 | 28.05 | 28.25 | 28.25 | -1.46% | 14,547,200 |
| Jul 18, 2025 | 29.78 | 30.30 | 28.66 | 28.67 | 28.67 | -4.69% | 20,916,325 |
| Jul 17, 2025 | 30.18 | 31.00 | 29.80 | 30.08 | 30.08 | -1.12% | 21,469,300 |
| Jul 16, 2025 | 29.65 | 31.60 | 28.58 | 30.42 | 30.42 | 0.46% | 29,807,932 |
| Jul 15, 2025 | 30.65 | 31.19 | 29.24 | 30.28 | 30.28 | -5.23% | 32,450,813 |
| Jul 14, 2025 | 30.64 | 32.84 | 29.56 | 31.95 | 31.95 | 4.11% | 48,124,930 |
| Jul 11, 2025 | 27.91 | 30.69 | 27.91 | 30.69 | 30.69 | 10.00% | 46,542,299 |
| Jul 10, 2025 | 28.56 | 28.95 | 27.74 | 27.90 | 27.90 | -4.32% | 20,559,000 |
| Jul 9, 2025 | 28.74 | 29.40 | 28.12 | 29.16 | 29.16 | 0.45% | 22,331,016 |
| Jul 8, 2025 | 28.80 | 29.75 | 28.41 | 29.03 | 29.03 | -1.09% | 22,487,110 |
| Jul 7, 2025 | 28.95 | 29.95 | 28.76 | 29.35 | 29.35 | 1.56% | 28,671,461 |
| Jul 4, 2025 | 28.67 | 29.88 | 27.54 | 28.90 | 28.90 | 2.63% | 36,973,182 |
| Jul 3, 2025 | 26.70 | 28.67 | 26.70 | 28.16 | 28.16 | 3.61% | 30,471,292 |
| Jul 2, 2025 | 27.50 | 27.95 | 27.10 | 27.18 | 27.18 | -5.03% | 26,108,618 |
| Jul 1, 2025 | 31.42 | 32.39 | 28.62 | 28.62 | 28.62 | -10.00% | 41,595,781 |
| Jun 30, 2025 | 31.24 | 33.81 | 30.56 | 31.80 | 31.80 | -1.12% | 51,500,054 |
| Jun 27, 2025 | 34.68 | 36.50 | 31.49 | 32.16 | 32.16 | -7.67% | 66,172,079 |
| Jun 26, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 10.01% | 2,259,200 |
| Jun 25, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 10.01% | 3,546,904 |
| Jun 24, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 10.02% | 2,619,600 |
| Jun 23, 2025 | 24.31 | 26.16 | 24.31 | 26.16 | 26.16 | 10.01% | 14,268,101 |