Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 434.29
+16.29 (3.90%)
Sep 23, 2025, 3:04 PM CST
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 447.01 | 457.01 | 418.00 | 434.29 | 434.29 | 3.90% | 53,444,036 |
| Sep 22, 2025 | 417.29 | 421.80 | 394.68 | 418.00 | 418.00 | -0.83% | 41,270,576 |
| Sep 19, 2025 | 415.40 | 425.00 | 400.03 | 421.50 | 421.50 | 2.96% | 46,673,593 |
| Sep 18, 2025 | 394.21 | 429.99 | 389.21 | 409.40 | 409.40 | 0.79% | 56,165,286 |
| Sep 17, 2025 | 405.00 | 412.98 | 391.11 | 406.20 | 406.20 | -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 |
| Aug 15, 2025 | 241.47 | 245.45 | 235.11 | 238.05 | 238.05 | -0.59% | 35,059,680 |
| Aug 14, 2025 | 246.40 | 248.09 | 239.40 | 239.47 | 239.47 | -4.97% | 40,760,733 |
| 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 |