Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 499.20
+19.20 (4.00%)
Nov 4, 2025, 9:45 AM CST
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 470.67 | 483.40 | 457.51 | 480.00 | 480.00 | 1.48% | 39,845,975 |
| Oct 31, 2025 | 503.00 | 509.00 | 472.00 | 473.01 | 473.01 | -8.11% | 57,284,305 |
| Oct 30, 2025 | 516.51 | 538.00 | 509.00 | 514.74 | 514.74 | -1.15% | 45,336,484 |
| Oct 29, 2025 | 538.01 | 542.01 | 506.16 | 520.72 | 520.72 | 1.50% | 41,728,305 |
| Oct 28, 2025 | 503.30 | 536.00 | 501.00 | 513.00 | 513.00 | 0.80% | 41,800,387 |
| Oct 27, 2025 | 503.98 | 515.00 | 495.56 | 508.94 | 508.94 | 3.02% | 45,072,989 |
| Oct 24, 2025 | 450.00 | 495.65 | 437.10 | 494.00 | 494.00 | 12.05% | 49,106,026 |
| Oct 23, 2025 | 441.08 | 443.00 | 425.70 | 440.88 | 440.88 | -0.77% | 27,605,213 |
| Oct 22, 2025 | 436.09 | 457.50 | 436.09 | 444.30 | 444.30 | 0.63% | 39,752,810 |
| Oct 21, 2025 | 410.00 | 451.48 | 405.00 | 441.50 | 441.50 | 9.55% | 56,520,765 |
| Oct 20, 2025 | 408.19 | 421.21 | 395.58 | 403.00 | 403.00 | 7.87% | 60,156,162 |
| Oct 17, 2025 | 367.17 | 381.91 | 360.00 | 373.60 | 373.60 | 1.81% | 46,768,244 |
| Oct 16, 2025 | 351.14 | 379.30 | 350.03 | 366.97 | 366.97 | 3.63% | 34,257,218 |
| Oct 15, 2025 | 345.00 | 357.00 | 337.00 | 354.12 | 354.12 | 2.32% | 35,318,553 |
| Oct 14, 2025 | 385.00 | 385.94 | 344.00 | 346.10 | 346.10 | -8.19% | 51,435,807 |
| Oct 13, 2025 | 369.00 | 382.00 | 361.80 | 376.99 | 376.99 | -3.34% | 40,932,249 |
| Oct 10, 2025 | 399.01 | 407.80 | 381.01 | 390.00 | 389.60 | -2.21% | 38,429,992 |
| Oct 9, 2025 | 419.00 | 426.66 | 397.68 | 398.81 | 398.40 | -1.21% | 39,093,746 |
| Sep 30, 2025 | 418.51 | 435.00 | 398.06 | 403.68 | 403.27 | -3.14% | 39,292,331 |
| Sep 29, 2025 | 410.12 | 433.17 | 403.09 | 416.75 | 416.32 | 0.74% | 42,907,821 |
| Sep 26, 2025 | 429.05 | 442.30 | 413.70 | 413.70 | 413.28 | -4.81% | 35,593,765 |
| Sep 25, 2025 | 416.01 | 442.96 | 404.00 | 434.60 | 434.15 | 2.62% | 51,089,663 |
| Sep 24, 2025 | 416.01 | 435.00 | 410.00 | 423.50 | 423.07 | -2.48% | 39,347,166 |
| Sep 23, 2025 | 447.01 | 457.01 | 418.00 | 434.29 | 433.84 | 3.90% | 53,445,936 |
| Sep 22, 2025 | 417.29 | 421.80 | 394.68 | 418.00 | 417.57 | -0.83% | 41,270,576 |
| Sep 19, 2025 | 415.40 | 425.00 | 400.03 | 421.50 | 421.07 | 2.96% | 46,673,593 |
| Sep 18, 2025 | 394.21 | 429.99 | 389.21 | 409.40 | 408.98 | 0.79% | 56,165,286 |
| Sep 17, 2025 | 405.00 | 412.98 | 391.11 | 406.20 | 405.78 | -1.27% | 32,987,221 |
| Sep 16, 2025 | 410.03 | 421.97 | 396.22 | 411.42 | 411.42 | 0.83% | 44,254,363 |
| Sep 15, 2025 | 410.00 | 419.97 | 397.64 | 408.02 | 408.02 | -3.33% | 35,755,741 |
| Sep 12, 2025 | 417.00 | 431.99 | 410.00 | 422.09 | 422.09 | -4.06% | 47,254,265 |
| Sep 11, 2025 | 402.19 | 443.99 | 402.19 | 439.97 | 439.97 | 14.28% | 65,708,563 |
| Sep 10, 2025 | 378.00 | 395.48 | 370.58 | 385.00 | 385.00 | 7.16% | 62,014,839 |
| Sep 9, 2025 | 365.02 | 372.61 | 347.00 | 359.29 | 359.29 | -2.89% | 48,078,309 |
| Sep 8, 2025 | 394.00 | 394.00 | 344.00 | 369.99 | 369.99 | -9.09% | 74,116,548 |
| Sep 5, 2025 | 378.02 | 418.88 | 361.72 | 407.00 | 407.00 | 10.26% | 79,258,167 |
| Sep 4, 2025 | 436.00 | 448.00 | 363.88 | 369.14 | 369.14 | -13.39% | 93,911,471 |
| Sep 3, 2025 | 392.00 | 429.99 | 379.10 | 426.19 | 426.19 | 10.99% | 71,880,765 |
| Sep 2, 2025 | 402.02 | 419.60 | 373.87 | 384.00 | 384.00 | -5.44% | 78,419,730 |
| Sep 1, 2025 | 372.75 | 413.80 | 364.00 | 406.10 | 406.10 | 14.42% | 59,871,289 |
| Aug 29, 2025 | 352.00 | 367.70 | 344.97 | 354.92 | 354.92 | -1.14% | 49,036,610 |
| Aug 28, 2025 | 322.87 | 359.58 | 322.45 | 359.03 | 359.03 | 10.44% | 58,397,543 |
| Aug 27, 2025 | 320.00 | 345.90 | 311.31 | 325.10 | 325.10 | 3.54% | 61,078,635 |
| Aug 26, 2025 | 313.60 | 322.80 | 306.00 | 314.00 | 314.00 | -1.88% | 36,193,621 |
| Aug 25, 2025 | 288.00 | 320.00 | 288.00 | 320.00 | 320.00 | 14.74% | 49,807,231 |
| Aug 22, 2025 | 259.11 | 280.88 | 259.00 | 278.90 | 278.90 | 5.16% | 38,261,565 |
| Aug 21, 2025 | 272.80 | 274.60 | 256.10 | 265.22 | 265.22 | -0.96% | 39,444,393 |
| Aug 20, 2025 | 261.99 | 269.00 | 257.41 | 267.79 | 267.79 | -2.80% | 40,820,832 |
| Aug 19, 2025 | 260.00 | 277.58 | 258.90 | 275.50 | 275.50 | 5.96% | 41,676,634 |
| Aug 18, 2025 | 241.62 | 268.00 | 238.08 | 260.00 | 260.00 | 9.22% | 46,988,979 |