Zhongji Innolight Co., Ltd. (SHE:300308)
China · Delayed Price · Currency is CNY 904.20
+8.60 (0.96%)
Aug 20, 2026, 3:04 PM CST
Zhongji Innolight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,014,650 |
| Aug 13, 2026 | 960.00 | 966.06 | 920.66 | 921.04 | 921.04 | - | 29,337,120 |
| Aug 12, 2026 | 880.13 | 936.80 | 876.01 | 921.00 | 921.00 | 3.84% | 31,072,870 |
| Aug 11, 2026 | 880.14 | 898.48 | 850.40 | 886.96 | 886.96 | 2.59% | 33,973,720 |
| Aug 10, 2026 | 917.99 | 919.80 | 835.00 | 864.58 | 864.58 | -6.01% | 52,592,130 |
| Aug 7, 2026 | 981.09 | 999.88 | 902.00 | 919.87 | 919.87 | -3.68% | 57,189,150 |
| Aug 6, 2026 | 901.02 | 995.00 | 882.55 | 955.00 | 955.00 | 0.77% | 42,295,050 |
| Aug 5, 2026 | 880.00 | 983.17 | 880.00 | 947.74 | 947.74 | -7.27% | 72,323,040 |
| Aug 4, 2026 | 940.00 | 1,033.89 | 934.44 | 1,021.99 | 1,021.99 | 13.24% | 50,591,250 |
| Aug 3, 2026 | 891.00 | 933.61 | 875.87 | 902.50 | 902.50 | 0.05% | 32,185,230 |
| 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% | 69,370,220 |
| 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 |