Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 239.47
-12.53 (-4.97%)
Aug 14, 2025, 3:04 PM CST
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 246.40 | 248.09 | 239.40 | 239.47 | 239.47 | -4.97% | 40,760,133 |
| Aug 13, 2025 | 226.75 | 252.96 | 224.00 | 252.00 | 252.00 | 11.66% | 55,129,147 |
| Aug 12, 2025 | 215.00 | 226.39 | 213.00 | 225.68 | 225.68 | 5.09% | 43,414,431 |
| Aug 11, 2025 | 210.00 | 220.50 | 209.99 | 214.75 | 214.75 | 2.60% | 35,076,452 |
| Aug 8, 2025 | 207.00 | 213.88 | 205.00 | 209.30 | 209.30 | 0.40% | 32,732,208 |
| Aug 7, 2025 | 210.52 | 216.00 | 197.20 | 208.46 | 208.46 | -0.98% | 45,309,351 |
| Aug 6, 2025 | 206.71 | 213.58 | 206.61 | 210.52 | 210.52 | -0.19% | 25,532,856 |
| Aug 5, 2025 | 216.50 | 218.37 | 203.50 | 210.92 | 210.92 | 1.20% | 41,414,257 |
| Aug 4, 2025 | 207.53 | 210.34 | 204.50 | 208.42 | 208.42 | -1.05% | 33,084,639 |
| Aug 1, 2025 | 212.52 | 220.88 | 207.63 | 210.63 | 210.63 | -3.21% | 47,597,874 |
| Jul 31, 2025 | 221.00 | 228.60 | 215.93 | 217.61 | 217.61 | 3.33% | 64,412,194 |
| Jul 30, 2025 | 207.06 | 211.80 | 203.59 | 210.60 | 210.60 | 0.32% | 39,688,154 |
| Jul 29, 2025 | 198.01 | 210.99 | 198.01 | 209.93 | 209.93 | 9.41% | 58,443,368 |
| Jul 28, 2025 | 186.00 | 193.23 | 184.20 | 191.87 | 191.87 | 3.59% | 43,895,265 |
| Jul 25, 2025 | 186.00 | 189.90 | 184.51 | 185.22 | 185.22 | 0.01% | 28,788,843 |
| Jul 24, 2025 | 190.50 | 192.96 | 181.67 | 185.20 | 185.20 | -0.53% | 44,212,006 |
| Jul 23, 2025 | 179.00 | 187.88 | 176.00 | 186.18 | 186.18 | 0.94% | 40,580,573 |
| Jul 22, 2025 | 187.10 | 197.10 | 181.40 | 184.44 | 184.44 | -1.87% | 59,291,785 |
| Jul 21, 2025 | 179.89 | 188.40 | 177.18 | 187.95 | 187.95 | 4.06% | 59,688,709 |
| Jul 18, 2025 | 181.18 | 192.01 | 179.00 | 180.62 | 180.62 | 2.13% | 61,157,621 |
| Jul 17, 2025 | 169.19 | 178.99 | 169.17 | 176.85 | 176.85 | 3.57% | 60,464,377 |
| Jul 16, 2025 | 179.80 | 181.97 | 169.67 | 170.76 | 170.76 | -2.32% | 90,588,577 |
| Jul 15, 2025 | 155.30 | 174.99 | 155.30 | 174.81 | 174.81 | 16.68% | 92,411,524 |
| Jul 14, 2025 | 144.33 | 150.50 | 144.33 | 149.82 | 149.82 | 3.12% | 38,854,591 |
| Jul 11, 2025 | 144.74 | 147.88 | 142.55 | 145.28 | 145.28 | -0.89% | 31,471,462 |
| Jul 10, 2025 | 146.52 | 148.68 | 142.00 | 146.59 | 146.59 | 0.89% | 43,541,397 |
| Jul 9, 2025 | 145.00 | 149.36 | 144.05 | 145.30 | 145.30 | 0.29% | 41,512,461 |
| Jul 8, 2025 | 134.76 | 145.26 | 133.82 | 144.88 | 144.88 | 7.20% | 53,226,712 |
| Jul 7, 2025 | 137.50 | 139.77 | 130.21 | 135.15 | 135.15 | -3.08% | 57,522,124 |
| Jul 4, 2025 | 143.11 | 145.18 | 138.55 | 139.45 | 139.45 | -1.98% | 41,884,279 |
| Jul 3, 2025 | 141.47 | 143.84 | 139.49 | 142.26 | 142.26 | 2.40% | 38,399,475 |
| Jul 2, 2025 | 142.50 | 142.60 | 138.13 | 138.93 | 138.93 | -4.38% | 36,578,396 |
| Jul 1, 2025 | 143.59 | 146.78 | 142.75 | 145.30 | 145.30 | -0.38% | 32,297,441 |
| Jun 30, 2025 | 141.50 | 146.60 | 138.01 | 145.86 | 145.86 | 5.39% | 75,798,762 |
| Jun 27, 2025 | 129.17 | 140.27 | 126.56 | 138.40 | 138.40 | 6.71% | 66,282,672 |
| Jun 26, 2025 | 127.60 | 133.18 | 127.08 | 129.70 | 129.70 | 3.16% | 59,983,941 |
| Jun 25, 2025 | 127.00 | 128.69 | 123.20 | 125.73 | 125.73 | 0.38% | 49,247,812 |
| Jun 24, 2025 | 128.38 | 129.97 | 124.30 | 125.25 | 125.25 | -1.45% | 45,002,154 |
| Jun 23, 2025 | 127.30 | 129.33 | 122.68 | 127.09 | 127.09 | -1.86% | 53,503,546 |
| Jun 20, 2025 | 130.00 | 131.18 | 124.77 | 129.50 | 129.50 | 0.94% | 49,301,223 |
| Jun 19, 2025 | 124.56 | 130.79 | 123.60 | 128.30 | 128.30 | 2.59% | 62,574,377 |
| Jun 18, 2025 | 118.51 | 125.60 | 116.10 | 125.06 | 124.56 | 4.78% | 67,827,942 |
| Jun 17, 2025 | 121.01 | 122.20 | 117.90 | 119.36 | 118.88 | -1.00% | 35,829,076 |
| Jun 16, 2025 | 116.92 | 123.45 | 116.90 | 120.57 | 120.09 | 3.36% | 59,370,656 |
| Jun 13, 2025 | 114.51 | 117.89 | 113.98 | 116.65 | 116.18 | 0.56% | 47,492,879 |
| Jun 12, 2025 | 107.10 | 119.20 | 107.00 | 116.00 | 115.54 | 7.43% | 86,492,999 |
| Jun 11, 2025 | 110.00 | 110.98 | 107.08 | 107.98 | 107.55 | 0.19% | 34,305,323 |
| Jun 10, 2025 | 108.10 | 109.73 | 106.61 | 107.77 | 107.34 | -0.72% | 47,920,271 |
| Jun 9, 2025 | 105.31 | 111.16 | 105.11 | 108.55 | 108.12 | 4.93% | 72,696,472 |
| Jun 6, 2025 | 102.00 | 104.45 | 101.25 | 103.45 | 103.04 | 0.55% | 46,810,662 |