Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 452.03
+4.03 (0.90%)
Nov 9, 2026, 3:04 PM CST
Zhongji Innolight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 451.00 | 475.71 | 430.10 | 452.03 | 452.03 | 0.90% | 47,994,661 |
| Nov 6, 2026 | 433.50 | 463.33 | 427.34 | 448.00 | 448.00 | -9.19% | 54,110,132 |
| Nov 5, 2026 | 497.00 | 516.17 | 475.10 | 493.33 | 493.33 | -7.51% | 62,455,300 |
| Nov 4, 2026 | 489.89 | 544.00 | 469.50 | 533.38 | 533.38 | 11.07% | 61,187,053 |
| Nov 3, 2026 | 539.00 | 539.00 | 480.00 | 480.20 | 480.20 | -12.69% | 58,319,790 |
| Nov 2, 2026 | 564.06 | 576.88 | 542.51 | 550.00 | 550.00 | -0.54% | 33,924,495 |
| Oct 30, 2026 | 545.70 | 585.00 | 537.00 | 553.00 | 553.00 | -4.99% | 36,696,044 |
| Oct 29, 2026 | 616.00 | 619.70 | 582.00 | 582.05 | 582.05 | -8.53% | 32,533,114 |
| Oct 28, 2026 | 599.00 | 636.68 | 588.55 | 636.30 | 636.30 | 10.28% | 38,433,295 |
| Oct 27, 2026 | 611.00 | 617.19 | 576.50 | 577.00 | 577.00 | -2.94% | 23,357,077 |
| Oct 26, 2026 | 597.01 | 601.80 | 572.01 | 594.50 | 594.50 | -2.96% | 28,881,090 |
| Oct 23, 2026 | 572.01 | 617.69 | 553.48 | 612.63 | 612.63 | 3.82% | 47,881,805 |
| Oct 22, 2026 | 647.01 | 649.48 | 590.11 | 590.11 | 590.11 | -8.76% | 40,299,925 |
| Oct 21, 2026 | 658.29 | 675.01 | 642.33 | 646.77 | 646.77 | -0.17% | 25,248,092 |
| Oct 20, 2026 | 650.70 | 673.10 | 637.00 | 647.90 | 647.90 | -1.94% | 22,113,776 |
| Oct 19, 2026 | 666.00 | 675.99 | 644.23 | 660.70 | 660.70 | -1.39% | 19,491,114 |
| Oct 16, 2026 | 676.00 | 679.90 | 660.01 | 670.00 | 670.00 | 1.99% | 24,422,756 |
| Oct 15, 2026 | 661.19 | 676.00 | 645.01 | 656.94 | 656.94 | -5.19% | 33,014,193 |
| Oct 14, 2026 | 730.00 | 733.35 | 689.50 | 692.90 | 692.90 | -5.73% | 21,996,772 |
| Oct 13, 2026 | 700.31 | 746.00 | 690.16 | 735.00 | 735.00 | 1.45% | 30,925,485 |
| Oct 12, 2026 | 762.41 | 770.90 | 723.00 | 724.47 | 724.47 | -6.41% | 21,048,301 |
| Oct 9, 2026 | 775.64 | 780.00 | 730.00 | 775.29 | 774.09 | -0.98% | 27,933,721 |
| Oct 8, 2026 | 810.00 | 834.54 | 772.18 | 783.00 | 781.79 | -3.15% | 26,682,145 |
| Sep 30, 2026 | 821.99 | 831.59 | 808.00 | 808.44 | 807.19 | -0.56% | 15,726,337 |
| Sep 29, 2026 | 814.00 | 823.00 | 808.80 | 813.01 | 811.75 | -0.24% | 16,071,201 |
| Sep 28, 2026 | 884.00 | 888.00 | 808.00 | 815.00 | 813.74 | -9.03% | 30,193,867 |
| Sep 24, 2026 | 918.51 | 936.58 | 895.86 | 895.86 | 894.47 | -2.89% | 18,486,628 |
| Sep 23, 2026 | 936.01 | 939.00 | 918.33 | 922.50 | 921.07 | -0.56% | 14,763,319 |
| Sep 22, 2026 | 968.00 | 974.99 | 921.00 | 927.72 | 926.28 | -1.41% | 23,478,489 |
| Sep 21, 2026 | 939.50 | 958.86 | 931.66 | 941.00 | 939.54 | 1.57% | 20,962,160 |
| Sep 18, 2026 | 910.00 | 947.60 | 893.08 | 926.43 | 925.00 | 3.40% | 29,505,475 |
| Sep 17, 2026 | 900.30 | 927.83 | 892.51 | 896.00 | 894.61 | -1.30% | 22,787,518 |
| Sep 16, 2026 | 869.02 | 918.38 | 866.00 | 907.80 | 906.39 | 5.07% | 24,021,846 |
| Sep 15, 2026 | 873.38 | 883.73 | 858.00 | 864.01 | 862.67 | -1.03% | 17,955,441 |
| Sep 14, 2026 | 890.00 | 895.00 | 866.66 | 873.00 | 871.65 | -5.72% | 27,183,039 |
| Sep 11, 2026 | 898.17 | 929.80 | 891.17 | 926.00 | 924.57 | 4.03% | 32,781,300 |
| Sep 10, 2026 | 890.01 | 909.00 | 882.01 | 890.10 | 888.72 | -2.07% | 17,309,924 |
| Sep 9, 2026 | 932.50 | 934.49 | 901.00 | 908.90 | 907.49 | 0.72% | 20,110,050 |
| Sep 8, 2026 | 899.20 | 933.98 | 894.00 | 902.37 | 900.97 | 0.44% | 28,765,843 |
| Sep 7, 2026 | 838.61 | 902.26 | 836.13 | 898.46 | 897.07 | 10.38% | 43,130,339 |
| Sep 4, 2026 | 825.01 | 834.96 | 808.90 | 814.00 | 812.74 | 0.12% | 21,106,650 |
| Sep 3, 2026 | 833.20 | 835.90 | 804.02 | 813.00 | 811.74 | -1.14% | 21,642,890 |
| Sep 2, 2026 | 840.01 | 848.00 | 814.06 | 822.40 | 821.13 | -4.29% | 26,669,930 |
| Sep 1, 2026 | 852.50 | 887.00 | 837.33 | 859.30 | 857.97 | 0.87% | 28,662,243 |
| Aug 31, 2026 | 830.00 | 863.56 | 830.00 | 851.90 | 850.58 | -0.75% | 22,422,813 |
| Aug 28, 2026 | 863.99 | 915.88 | 856.63 | 858.35 | 857.02 | -0.90% | 31,719,580 |
| Aug 27, 2026 | 877.01 | 880.00 | 860.05 | 866.12 | 864.78 | 1.79% | 26,154,836 |
| Aug 26, 2026 | 855.00 | 866.00 | 830.00 | 850.90 | 849.58 | 0.58% | 21,810,959 |
| Aug 25, 2026 | 850.23 | 871.91 | 837.12 | 846.00 | 844.69 | -2.78% | 29,356,020 |
| Aug 24, 2026 | 945.00 | 949.73 | 850.00 | 870.22 | 868.87 | -7.72% | 38,909,280 |