Hangzhou Jizhi Mechatronic Co., Ltd. (SHE:300553)
China · Delayed Price · Currency is CNY 37.72
-2.88 (-7.09%)
Oct 14, 2025, 2:45 PM CST
SHE:300553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 37.30 | 40.66 | 37.07 | 40.60 | 40.60 | 1.00% | 5,881,577 |
| Oct 10, 2025 | 38.80 | 40.50 | 38.45 | 40.20 | 40.20 | 3.53% | 5,106,700 |
| Oct 9, 2025 | 38.60 | 40.60 | 38.60 | 38.83 | 38.83 | 0.49% | 4,324,278 |
| Sep 30, 2025 | 39.29 | 39.34 | 38.55 | 38.64 | 38.64 | -1.68% | 1,977,290 |
| Sep 29, 2025 | 39.08 | 39.76 | 38.80 | 39.30 | 39.30 | 1.00% | 2,175,681 |
| Sep 26, 2025 | 39.80 | 40.50 | 38.70 | 38.91 | 38.91 | -2.65% | 3,605,476 |
| Sep 25, 2025 | 38.75 | 41.30 | 38.55 | 39.97 | 39.97 | 3.15% | 4,932,856 |
| Sep 24, 2025 | 38.45 | 39.02 | 38.02 | 38.75 | 38.75 | 0.39% | 2,499,599 |
| Sep 23, 2025 | 39.39 | 39.73 | 37.70 | 38.60 | 38.60 | -2.18% | 2,785,865 |
| Sep 22, 2025 | 39.61 | 40.20 | 39.01 | 39.46 | 39.46 | -0.55% | 2,371,852 |
| Sep 19, 2025 | 40.95 | 41.29 | 39.68 | 39.68 | 39.68 | -3.15% | 2,727,044 |
| Sep 18, 2025 | 41.64 | 43.09 | 40.50 | 40.97 | 40.97 | -1.99% | 5,095,191 |
| Sep 17, 2025 | 41.37 | 42.80 | 41.04 | 41.80 | 41.80 | 1.58% | 5,821,607 |
| Sep 16, 2025 | 39.34 | 41.21 | 38.77 | 41.15 | 41.15 | 5.19% | 3,989,211 |
| Sep 15, 2025 | 39.30 | 40.06 | 38.81 | 39.12 | 39.12 | -1.06% | 2,666,254 |
| Sep 12, 2025 | 41.10 | 41.25 | 39.42 | 39.54 | 39.54 | -3.51% | 4,258,871 |
| Sep 11, 2025 | 40.33 | 41.26 | 40.00 | 40.98 | 40.98 | 0.39% | 3,943,899 |
| Sep 10, 2025 | 37.95 | 41.98 | 37.58 | 40.82 | 40.82 | 7.48% | 7,364,329 |
| Sep 9, 2025 | 38.08 | 38.38 | 37.61 | 37.98 | 37.98 | -0.73% | 2,289,444 |
| Sep 8, 2025 | 37.92 | 38.67 | 37.66 | 38.26 | 38.26 | 0.90% | 2,725,254 |
| Sep 5, 2025 | 37.22 | 38.08 | 36.96 | 37.92 | 37.92 | 2.21% | 2,582,983 |
| Sep 4, 2025 | 38.50 | 39.00 | 36.45 | 37.10 | 37.10 | -3.49% | 3,794,499 |
| Sep 3, 2025 | 40.10 | 40.99 | 38.25 | 38.44 | 38.44 | -4.57% | 3,518,736 |
| Sep 2, 2025 | 41.70 | 41.70 | 38.89 | 40.28 | 40.28 | -3.43% | 5,498,989 |
| Sep 1, 2025 | 41.26 | 41.93 | 40.86 | 41.71 | 41.71 | 1.09% | 3,646,674 |
| Aug 29, 2025 | 41.88 | 42.62 | 41.17 | 41.26 | 41.26 | -2.00% | 4,011,659 |
| Aug 28, 2025 | 42.00 | 43.20 | 40.70 | 42.10 | 42.10 | 0.36% | 4,913,203 |
| Aug 27, 2025 | 41.92 | 43.97 | 41.90 | 41.95 | 41.95 | -0.45% | 6,248,598 |
| Aug 26, 2025 | 42.78 | 43.56 | 42.08 | 42.14 | 42.14 | -1.03% | 4,498,971 |
| Aug 25, 2025 | 43.50 | 44.50 | 41.90 | 42.58 | 42.58 | 0.95% | 8,877,443 |
| Aug 22, 2025 | 41.74 | 42.55 | 41.68 | 42.18 | 42.18 | 1.08% | 3,581,190 |
| Aug 21, 2025 | 42.98 | 43.49 | 41.20 | 41.73 | 41.73 | -3.54% | 4,670,414 |
| Aug 20, 2025 | 43.85 | 44.00 | 42.79 | 43.26 | 43.26 | -1.68% | 3,398,481 |
| Aug 19, 2025 | 44.90 | 45.38 | 43.61 | 44.00 | 44.00 | -3.11% | 4,832,152 |
| Aug 18, 2025 | 45.72 | 46.08 | 43.40 | 45.41 | 45.41 | 3.13% | 7,814,303 |
| Aug 15, 2025 | 41.43 | 44.38 | 41.26 | 44.03 | 44.03 | 6.30% | 7,579,754 |
| Aug 14, 2025 | 43.13 | 43.21 | 41.32 | 41.42 | 41.42 | -3.85% | 4,623,393 |
| Aug 13, 2025 | 43.30 | 43.80 | 42.50 | 43.08 | 43.08 | -0.51% | 4,214,950 |
| Aug 12, 2025 | 43.40 | 43.79 | 42.12 | 43.30 | 43.30 | -0.85% | 5,226,689 |
| Aug 11, 2025 | 41.94 | 44.90 | 41.00 | 43.67 | 43.67 | 3.46% | 7,526,746 |
| Aug 8, 2025 | 41.80 | 44.11 | 41.15 | 42.21 | 42.21 | 0.43% | 6,259,657 |
| Aug 7, 2025 | 41.40 | 42.20 | 40.80 | 42.03 | 42.03 | 1.69% | 4,873,700 |
| Aug 6, 2025 | 39.75 | 41.57 | 39.25 | 41.33 | 41.33 | 3.97% | 5,009,403 |
| Aug 5, 2025 | 39.93 | 40.00 | 39.17 | 39.75 | 39.75 | -0.45% | 3,166,332 |
| Aug 4, 2025 | 37.33 | 39.99 | 36.65 | 39.93 | 39.93 | 7.08% | 6,144,033 |
| Aug 1, 2025 | 36.60 | 37.40 | 35.88 | 37.29 | 37.29 | 2.00% | 3,568,999 |
| Jul 31, 2025 | 36.80 | 37.54 | 36.30 | 36.56 | 36.56 | -0.89% | 2,295,249 |
| Jul 30, 2025 | 36.43 | 37.55 | 36.11 | 36.89 | 36.89 | 1.46% | 2,710,246 |
| Jul 29, 2025 | 37.08 | 37.40 | 36.20 | 36.36 | 36.36 | -2.52% | 3,238,465 |
| Jul 28, 2025 | 37.79 | 38.13 | 37.12 | 37.30 | 37.30 | -0.90% | 2,260,793 |