Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 1,161.16
-36.83 (-3.07%)
May 29, 2026, 3:13 PM CST
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,190.00 | 1,209.99 | 1,155.00 | 1,161.16 | 1,161.16 | -3.07% | 28,726,790 |
| May 28, 2026 | 1,100.00 | 1,199.79 | 1,085.56 | 1,197.99 | 1,197.99 | 7.79% | 28,746,510 |
| May 27, 2026 | 1,090.00 | 1,147.00 | 1,088.67 | 1,111.37 | 1,111.37 | 0.76% | 25,068,810 |
| May 26, 2026 | 1,079.00 | 1,110.00 | 1,076.00 | 1,103.00 | 1,103.00 | 0.91% | 23,439,100 |
| May 25, 2026 | 1,054.99 | 1,094.98 | 1,025.55 | 1,093.00 | 1,093.00 | 5.30% | 25,076,080 |
| May 22, 2026 | 1,010.04 | 1,044.87 | 1,006.18 | 1,037.98 | 1,037.98 | 4.49% | 20,934,769 |
| May 21, 2026 | 1,060.00 | 1,065.00 | 993.34 | 993.34 | 993.34 | -4.21% | 23,772,600 |
| May 20, 2026 | 1,019.11 | 1,071.00 | 1,019.11 | 1,037.00 | 1,037.00 | 0.68% | 22,597,320 |
| May 19, 2026 | 1,026.00 | 1,037.38 | 988.88 | 1,030.00 | 1,030.00 | -1.44% | 27,274,900 |
| May 18, 2026 | 1,030.03 | 1,075.00 | 1,030.03 | 1,045.00 | 1,045.00 | -0.46% | 24,313,200 |
| May 15, 2026 | 1,068.99 | 1,099.87 | 1,034.00 | 1,049.87 | 1,049.87 | -2.61% | 27,625,280 |
| May 14, 2026 | 1,065.00 | 1,088.88 | 1,025.10 | 1,078.00 | 1,078.00 | 2.74% | 30,057,130 |
| May 13, 2026 | 999.68 | 1,052.20 | 991.12 | 1,049.20 | 1,049.20 | 3.07% | 26,000,530 |
| May 12, 2026 | 961.00 | 1,022.90 | 960.00 | 1,017.99 | 1,017.99 | 8.28% | 34,542,130 |
| May 11, 2026 | 889.06 | 946.79 | 870.00 | 940.13 | 940.13 | 6.11% | 32,265,540 |
| May 8, 2026 | 864.95 | 898.95 | 861.56 | 886.00 | 886.00 | 0.97% | 19,764,070 |
| May 7, 2026 | 858.00 | 889.15 | 835.00 | 877.47 | 877.47 | 2.51% | 27,719,010 |
| May 6, 2026 | 888.50 | 889.00 | 840.45 | 856.00 | 856.00 | -0.17% | 30,938,570 |
| Apr 30, 2026 | 863.66 | 874.65 | 845.00 | 857.50 | 857.50 | 1.48% | 21,270,960 |
| Apr 29, 2026 | 816.23 | 863.00 | 816.23 | 846.00 | 845.00 | 2.55% | 25,173,080 |
| Apr 28, 2026 | 854.00 | 854.00 | 821.00 | 825.00 | 824.02 | -3.74% | 29,510,900 |
| Apr 27, 2026 | 899.00 | 900.00 | 854.00 | 857.03 | 856.02 | -3.38% | 31,814,870 |
| Apr 24, 2026 | 900.25 | 915.00 | 854.53 | 886.99 | 885.94 | -1.12% | 38,388,440 |
| Apr 23, 2026 | 890.00 | 919.99 | 877.78 | 897.00 | 895.94 | 1.17% | 30,986,940 |
| Apr 22, 2026 | 859.30 | 893.20 | 854.00 | 886.62 | 885.57 | 2.52% | 29,438,290 |
| Apr 21, 2026 | 849.75 | 868.00 | 839.00 | 864.86 | 863.84 | 1.75% | 25,113,800 |
| Apr 20, 2026 | 849.00 | 878.98 | 840.58 | 850.00 | 849.00 | -0.12% | 27,263,110 |
| Apr 17, 2026 | 841.00 | 865.00 | 820.24 | 851.00 | 849.99 | 5.11% | 39,857,160 |
| Apr 16, 2026 | 772.37 | 810.11 | 762.35 | 809.61 | 808.65 | 3.80% | 28,657,010 |
| Apr 15, 2026 | 787.00 | 808.83 | 766.00 | 779.98 | 779.06 | 0.90% | 32,345,240 |
| Apr 14, 2026 | 750.00 | 786.22 | 748.78 | 773.00 | 772.09 | 4.74% | 29,266,830 |
| Apr 13, 2026 | 738.80 | 744.00 | 714.23 | 738.00 | 737.13 | 0.46% | 22,887,610 |
| Apr 10, 2026 | 700.00 | 743.04 | 694.01 | 734.65 | 733.78 | 6.01% | 33,080,070 |
| Apr 9, 2026 | 682.00 | 700.00 | 678.01 | 693.02 | 692.20 | 0.71% | 24,961,920 |
| Apr 8, 2026 | 653.53 | 688.26 | 643.00 | 688.14 | 687.33 | 11.07% | 39,662,970 |
| Apr 7, 2026 | 608.00 | 636.66 | 597.70 | 619.53 | 618.80 | 2.15% | 23,903,060 |
| Apr 3, 2026 | 600.00 | 625.00 | 594.35 | 606.52 | 605.80 | 4.21% | 29,027,100 |
| Apr 2, 2026 | 593.01 | 596.77 | 578.69 | 582.00 | 581.31 | -3.30% | 17,731,010 |
| Apr 1, 2026 | 591.00 | 602.00 | 581.20 | 601.87 | 601.16 | 5.70% | 25,540,470 |
| Mar 31, 2026 | 571.00 | 585.90 | 555.00 | 569.41 | 568.74 | -3.34% | 26,120,230 |
| Mar 30, 2026 | 585.00 | 595.58 | 579.00 | 589.08 | 588.38 | -1.49% | 20,925,480 |
| Mar 27, 2026 | 598.85 | 609.88 | 588.66 | 598.00 | 597.29 | -2.64% | 22,432,600 |
| Mar 26, 2026 | 626.89 | 645.00 | 612.83 | 614.20 | 613.47 | -2.26% | 26,276,920 |
| Mar 25, 2026 | 625.00 | 635.00 | 616.05 | 628.40 | 627.66 | 4.18% | 33,563,120 |
| Mar 24, 2026 | 599.00 | 605.00 | 577.00 | 603.19 | 602.48 | 0.60% | 28,263,560 |
| Mar 23, 2026 | 590.31 | 618.10 | 585.00 | 599.62 | 598.91 | -2.02% | 37,851,990 |
| Mar 20, 2026 | 605.00 | 632.72 | 604.10 | 612.00 | 611.28 | 6.40% | 53,853,940 |
| Mar 19, 2026 | 580.00 | 592.80 | 569.90 | 575.20 | 574.52 | -0.83% | 33,140,750 |
| Mar 18, 2026 | 553.86 | 582.05 | 550.00 | 580.00 | 579.31 | 6.81% | 37,780,480 |
| Mar 17, 2026 | 570.00 | 577.88 | 539.00 | 543.00 | 542.36 | -3.33% | 30,040,980 |