Skip to main content
logo
Jilin University Zhengyuan Information Technologies Co., Ltd. (SHE:003029)
China flag China · Delayed Price · Currency is CNY
24.93
-0.86 (-3.33%)
Jan 26, 2026, 1:55 PM CST

SHE:003029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.4825.9925.3125.7925.791.22%7,316,636
Jan 22, 202625.1625.5025.0025.4825.481.47%6,431,100
Jan 21, 202624.8025.1124.7025.1125.110.48%5,696,401
Jan 20, 202625.7926.0524.8524.9924.99-2.76%8,461,600
Jan 19, 202626.0326.1925.6625.7025.70-2.24%8,968,900
Jan 16, 202627.1327.4726.1126.2926.29-3.66%10,682,100
Jan 15, 202628.1228.3926.9427.2927.29-5.41%13,259,490
Jan 14, 202627.9129.4527.9128.8528.854.11%18,327,190
Jan 13, 202629.0629.2427.6727.7127.71-5.07%15,074,793
Jan 12, 202628.3029.3827.9829.1929.194.25%18,758,700
Jan 9, 202627.4628.2727.3328.0028.001.38%13,256,650
Jan 8, 202626.7427.9426.4527.6227.622.83%13,854,200
Jan 7, 202627.1627.2926.7126.8626.86-1.58%8,943,300
Jan 6, 202626.5227.3026.4127.2927.292.10%11,945,800
Jan 5, 202626.1927.1625.6626.7326.732.10%11,828,100
Dec 31, 202526.1026.3825.4026.1826.18-1.39%13,694,100
Dec 30, 202527.0027.9426.5226.5526.55-2.71%16,017,800
Dec 29, 202527.5527.9826.9027.2927.29-1.87%16,132,000
Dec 26, 202527.1228.2427.0827.8127.812.62%22,087,870
Dec 25, 202526.6627.5426.4827.1027.10-1.67%16,562,900
Dec 24, 202527.6428.2826.1827.5627.560.69%27,027,440
Dec 23, 202529.5629.5627.3027.3727.371.86%33,333,256
Dec 22, 202526.8527.2226.6526.8726.870.04%10,723,400
Dec 19, 202526.1127.4326.1126.8626.862.44%11,462,810
Dec 18, 202526.8027.3426.2026.2226.22-2.56%11,043,210
Dec 17, 202526.4627.0626.0026.9126.91-1.07%14,801,890
Dec 16, 202526.2627.3025.7027.2027.203.98%23,558,100
Dec 15, 202525.4026.9325.3126.1626.162.03%10,535,100
Dec 12, 202525.3825.9525.1925.6425.640.31%6,226,024
Dec 11, 202526.3126.3825.5125.5625.56-2.48%6,331,300
Dec 10, 202526.0026.3825.9226.2126.21-0.34%7,830,800
Dec 9, 202526.8827.3026.2026.3026.30-1.13%19,048,010
Dec 8, 202524.5326.6024.3926.6026.6010.01%7,694,830
Dec 5, 202523.9524.2023.5224.1824.181.60%3,995,200
Dec 4, 202524.1724.1823.6123.8023.80-1.53%3,631,600
Dec 3, 202525.1325.1324.1124.1724.17-3.86%5,612,400
Dec 2, 202525.4825.4824.9625.1425.14-1.33%4,221,600
Dec 1, 202526.2226.2225.2025.4825.48-2.82%7,997,400
Nov 28, 202525.5226.3625.4026.2226.223.68%7,889,100
Nov 27, 202525.5025.8825.2625.2925.29-1.44%3,481,100
Nov 26, 202526.0626.4425.6125.6625.66-2.28%5,079,200
Nov 25, 202525.6326.4825.4026.2626.262.10%8,536,200
Nov 24, 202524.3926.1824.1225.7225.726.81%9,965,471
Nov 21, 202524.7025.0524.0324.0824.08-3.87%5,402,801
Nov 20, 202525.2825.6024.9825.0525.05-0.75%4,254,700
Nov 19, 202525.8226.0925.1525.2425.24-2.21%5,125,300
Nov 18, 202526.0026.4625.7025.8125.81-0.39%5,949,800
Nov 17, 202525.2026.0525.2025.9125.912.61%6,235,000
Nov 14, 202525.4225.8725.2525.2525.25-1.37%4,909,200
Nov 13, 202525.6325.6925.3025.6025.600.39%4,421,600