Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 808.44
-4.57 (-0.56%)
Sep 30, 2026, 3:04 PM CST
Zhongji Innolight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 821.99 | 831.59 | 808.00 | 808.44 | 808.44 | -0.56% | 15,749,337 |
| Sep 29, 2026 | 814.00 | 823.00 | 808.80 | 813.01 | 813.01 | -0.24% | 16,071,201 |
| Sep 28, 2026 | 884.00 | 888.00 | 808.00 | 815.00 | 815.00 | -9.03% | 30,193,867 |
| Sep 24, 2026 | 918.51 | 936.58 | 895.86 | 895.86 | 895.86 | -2.89% | 18,486,628 |
| Sep 23, 2026 | 936.01 | 939.00 | 918.33 | 922.50 | 922.50 | -0.56% | 14,763,319 |
| Sep 22, 2026 | 968.00 | 974.99 | 921.00 | 927.72 | 927.72 | -1.41% | 23,478,489 |
| Sep 21, 2026 | 939.50 | 958.86 | 931.66 | 941.00 | 941.00 | 1.57% | 20,962,160 |
| Sep 18, 2026 | 910.00 | 947.60 | 893.08 | 926.43 | 926.43 | 3.40% | 29,505,475 |
| Sep 17, 2026 | 900.30 | 927.83 | 892.51 | 896.00 | 896.00 | -1.30% | 22,787,518 |
| Sep 16, 2026 | 869.02 | 918.38 | 866.00 | 907.80 | 907.80 | 5.07% | 24,021,846 |
| Sep 15, 2026 | 873.38 | 883.73 | 858.00 | 864.01 | 864.01 | -1.03% | 17,955,441 |
| Sep 14, 2026 | 890.00 | 895.00 | 866.66 | 873.00 | 873.00 | -5.72% | 27,183,039 |
| Sep 11, 2026 | 898.17 | 929.80 | 891.17 | 926.00 | 926.00 | 4.03% | 32,781,300 |
| Sep 10, 2026 | 890.01 | 909.00 | 882.01 | 890.10 | 890.10 | -2.07% | 17,309,924 |
| Sep 9, 2026 | 932.50 | 934.49 | 901.00 | 908.90 | 908.90 | 0.72% | 20,110,050 |
| Sep 8, 2026 | 899.20 | 933.98 | 894.00 | 902.37 | 902.37 | 0.44% | 28,765,843 |
| Sep 7, 2026 | 838.61 | 902.26 | 836.13 | 898.46 | 898.46 | 10.38% | 43,130,339 |
| Sep 4, 2026 | 825.01 | 834.96 | 808.90 | 814.00 | 814.00 | 0.12% | 21,106,650 |
| Sep 3, 2026 | 833.20 | 835.90 | 804.02 | 813.00 | 813.00 | -1.14% | 21,642,890 |
| Sep 2, 2026 | 840.01 | 848.00 | 814.06 | 822.40 | 822.40 | -4.29% | 26,669,930 |
| Sep 1, 2026 | 852.50 | 887.00 | 837.33 | 859.30 | 859.30 | 0.87% | 28,662,243 |
| Aug 31, 2026 | 830.00 | 863.56 | 830.00 | 851.90 | 851.90 | -0.75% | 22,422,813 |
| Aug 28, 2026 | 863.99 | 915.88 | 856.63 | 858.35 | 858.35 | -0.90% | 31,719,580 |
| Aug 27, 2026 | 877.01 | 880.00 | 860.05 | 866.12 | 866.12 | 1.79% | 26,154,836 |
| Aug 26, 2026 | 855.00 | 866.00 | 830.00 | 850.90 | 850.90 | 0.58% | 21,810,959 |
| Aug 25, 2026 | 850.23 | 871.91 | 837.12 | 846.00 | 846.00 | -2.78% | 29,356,020 |
| Aug 24, 2026 | 945.00 | 949.73 | 850.00 | 870.22 | 870.22 | -7.72% | 38,909,280 |
| Aug 21, 2026 | 909.00 | 943.88 | 901.40 | 943.00 | 943.00 | 4.29% | 28,703,867 |
| Aug 20, 2026 | 904.99 | 912.01 | 881.00 | 904.20 | 904.20 | 0.96% | 22,706,170 |
| Aug 19, 2026 | 943.88 | 953.08 | 886.00 | 895.60 | 895.60 | -9.36% | 35,801,170 |
| Aug 18, 2026 | 1,000.00 | 1,009.00 | 971.81 | 988.10 | 988.10 | -1.29% | 22,073,870 |
| Aug 17, 2026 | 949.00 | 1,014.87 | 917.46 | 1,001.03 | 1,001.03 | 6.15% | 36,325,660 |
| Aug 14, 2026 | 930.00 | 948.77 | 916.00 | 943.00 | 943.00 | 2.38% | 20,014,655 |
| Aug 13, 2026 | 960.00 | 966.06 | 920.66 | 921.04 | 921.04 | - | 29,337,122 |
| Aug 12, 2026 | 880.13 | 936.80 | 876.01 | 921.00 | 921.00 | 3.84% | 31,072,873 |
| Aug 11, 2026 | 880.14 | 898.48 | 850.40 | 886.96 | 886.96 | 2.59% | 33,973,722 |
| Aug 10, 2026 | 917.99 | 919.80 | 835.00 | 864.58 | 864.58 | -6.01% | 52,592,131 |
| Aug 7, 2026 | 981.09 | 999.88 | 902.00 | 919.87 | 919.87 | -3.68% | 57,189,157 |
| Aug 6, 2026 | 901.02 | 995.00 | 882.55 | 955.00 | 955.00 | 0.77% | 42,295,059 |
| Aug 5, 2026 | 880.00 | 983.17 | 880.00 | 947.74 | 947.74 | -7.27% | 72,323,043 |
| Aug 4, 2026 | 940.00 | 1,033.89 | 934.44 | 1,021.99 | 1,021.99 | 13.24% | 50,591,256 |
| Aug 3, 2026 | 891.00 | 933.61 | 875.87 | 902.50 | 902.50 | 0.05% | 32,185,235 |
| Jul 31, 2026 | 960.00 | 986.89 | 901.00 | 902.01 | 902.01 | 4.40% | 56,942,000 |
| Jul 30, 2026 | 919.01 | 933.00 | 793.03 | 864.00 | 864.00 | -9.15% | 69,370,223 |
| Jul 29, 2026 | 915.00 | 965.00 | 889.50 | 951.00 | 951.00 | 4.74% | 46,871,501 |
| Jul 28, 2026 | 1,001.06 | 1,018.00 | 899.99 | 908.00 | 908.00 | -15.69% | 54,105,056 |
| Jul 27, 2026 | 1,021.02 | 1,080.00 | 1,003.33 | 1,076.94 | 1,076.94 | 2.91% | 25,590,266 |
| Jul 24, 2026 | 1,050.53 | 1,082.54 | 1,039.01 | 1,046.51 | 1,046.51 | -2.43% | 21,687,683 |
| Jul 23, 2026 | 1,089.54 | 1,115.00 | 1,060.00 | 1,072.52 | 1,072.52 | 1.10% | 27,254,102 |
| Jul 22, 2026 | 1,110.00 | 1,138.88 | 1,060.50 | 1,060.80 | 1,060.80 | -6.66% | 36,798,027 |