Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 902.01
+38.01 (4.40%)
Jul 31, 2026, 3:04 PM CST
Zhongji Innolight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 919.01 | 933.00 | 793.03 | 864.00 | 864.00 | -9.15% | 69,370,220 |
| Jul 29, 2026 | 915.00 | 965.00 | 889.50 | 951.00 | 951.00 | 4.74% | 46,871,500 |
| Jul 28, 2026 | 1,001.06 | 1,018.00 | 899.99 | 908.00 | 908.00 | -15.69% | 54,105,050 |
| Jul 27, 2026 | 1,021.02 | 1,080.00 | 1,003.33 | 1,076.94 | 1,076.94 | 2.91% | 25,590,260 |
| Jul 24, 2026 | 1,050.53 | 1,082.54 | 1,039.01 | 1,046.51 | 1,046.51 | -2.43% | 21,687,680 |
| Jul 23, 2026 | 1,089.54 | 1,115.00 | 1,060.00 | 1,072.52 | 1,072.52 | 1.10% | 27,254,100 |
| Jul 22, 2026 | 1,110.00 | 1,138.88 | 1,060.50 | 1,060.80 | 1,060.80 | -6.66% | 36,798,020 |
| Jul 21, 2026 | 1,020.01 | 1,136.80 | 988.82 | 1,136.55 | 1,136.55 | 13.20% | 48,115,730 |
| Jul 20, 2026 | 1,028.43 | 1,057.77 | 967.68 | 1,004.00 | 1,004.00 | 2.51% | 45,366,520 |
| Jul 17, 2026 | 1,057.36 | 1,072.00 | 950.55 | 979.46 | 979.46 | -12.00% | 56,186,080 |
| Jul 16, 2026 | 1,122.22 | 1,163.00 | 1,098.00 | 1,113.00 | 1,113.00 | -4.82% | 30,663,360 |
| Jul 15, 2026 | 1,190.00 | 1,207.98 | 1,160.00 | 1,169.31 | 1,169.31 | -1.24% | 24,794,630 |
| Jul 14, 2026 | 1,108.53 | 1,198.66 | 1,098.00 | 1,184.05 | 1,184.05 | 6.86% | 40,047,570 |
| Jul 13, 2026 | 1,100.01 | 1,148.48 | 1,076.80 | 1,108.00 | 1,108.00 | 1.28% | 34,452,090 |
| Jul 10, 2026 | 1,210.00 | 1,218.00 | 1,093.98 | 1,093.98 | 1,093.98 | -8.45% | 42,326,240 |
| Jul 9, 2026 | 1,153.00 | 1,199.99 | 1,117.01 | 1,194.90 | 1,194.90 | 5.90% | 35,888,420 |
| Jul 8, 2026 | 1,134.80 | 1,179.30 | 1,114.56 | 1,128.35 | 1,128.35 | 0.57% | 31,732,800 |
| Jul 7, 2026 | 1,098.00 | 1,138.20 | 1,089.00 | 1,121.90 | 1,121.90 | 2.09% | 29,286,440 |
| Jul 6, 2026 | 1,136.54 | 1,141.00 | 1,060.34 | 1,098.92 | 1,098.92 | -1.53% | 31,556,610 |
| Jul 3, 2026 | 1,130.00 | 1,188.01 | 1,115.00 | 1,116.00 | 1,116.00 | -2.36% | 32,861,791 |
| Jul 2, 2026 | 1,160.00 | 1,198.00 | 1,127.40 | 1,143.00 | 1,143.00 | -6.55% | 31,762,020 |
| Jul 1, 2026 | 1,263.50 | 1,315.57 | 1,208.00 | 1,223.17 | 1,223.17 | -3.69% | 27,155,710 |
| Jun 30, 2026 | 1,223.01 | 1,295.60 | 1,218.21 | 1,270.00 | 1,270.00 | 4.10% | 27,678,290 |
| Jun 29, 2026 | 1,239.00 | 1,264.21 | 1,169.49 | 1,220.00 | 1,220.00 | -2.70% | 35,289,910 |
| Jun 26, 2026 | 1,296.00 | 1,296.94 | 1,235.13 | 1,253.89 | 1,253.89 | -5.25% | 35,281,090 |
| Jun 25, 2026 | 1,326.00 | 1,345.09 | 1,280.02 | 1,323.40 | 1,323.40 | 0.86% | 37,609,040 |
| Jun 24, 2026 | 1,313.61 | 1,344.88 | 1,282.15 | 1,312.18 | 1,312.18 | 0.17% | 26,225,740 |
| Jun 23, 2026 | 1,395.00 | 1,395.00 | 1,300.00 | 1,310.01 | 1,310.01 | -5.23% | 29,177,330 |
| Jun 22, 2026 | 1,367.78 | 1,416.88 | 1,343.38 | 1,382.33 | 1,382.33 | 1.06% | 28,033,270 |
| Jun 18, 2026 | 1,270.00 | 1,368.50 | 1,268.73 | 1,367.88 | 1,367.88 | 7.19% | 28,551,610 |
| Jun 17, 2026 | 1,228.00 | 1,276.13 | 1,220.05 | 1,276.11 | 1,276.11 | 2.25% | 21,756,240 |
| Jun 16, 2026 | 1,240.00 | 1,273.68 | 1,232.46 | 1,248.09 | 1,248.09 | 0.25% | 23,282,180 |
| Jun 15, 2026 | 1,175.00 | 1,245.00 | 1,122.00 | 1,245.00 | 1,245.00 | 8.36% | 34,223,740 |
| Jun 12, 2026 | 1,182.00 | 1,188.50 | 1,128.18 | 1,149.00 | 1,149.00 | 2.22% | 34,685,070 |
| Jun 11, 2026 | 1,136.00 | 1,174.90 | 1,093.00 | 1,124.00 | 1,124.00 | -2.01% | 30,592,350 |
| Jun 10, 2026 | 1,150.00 | 1,174.00 | 1,128.80 | 1,147.00 | 1,147.00 | -2.80% | 22,896,530 |
| Jun 9, 2026 | 1,140.97 | 1,196.16 | 1,126.90 | 1,180.00 | 1,180.00 | 2.17% | 39,893,030 |
| Jun 8, 2026 | 1,132.79 | 1,179.45 | 1,132.00 | 1,154.99 | 1,154.99 | -2.12% | 33,611,980 |
| Jun 5, 2026 | 1,273.20 | 1,301.51 | 1,160.00 | 1,179.99 | 1,179.99 | -7.81% | 47,474,080 |
| Jun 4, 2026 | 1,250.00 | 1,290.00 | 1,241.36 | 1,280.00 | 1,280.00 | 0.39% | 21,714,210 |
| Jun 3, 2026 | 1,220.00 | 1,320.00 | 1,220.00 | 1,275.00 | 1,275.00 | 6.98% | 34,525,070 |
| Jun 2, 2026 | 1,153.60 | 1,205.58 | 1,140.01 | 1,191.81 | 1,191.81 | 5.47% | 29,006,340 |
| Jun 1, 2026 | 1,161.00 | 1,183.61 | 1,113.90 | 1,130.00 | 1,130.00 | -2.68% | 26,978,180 |
| 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 |