Skip to main content
logo
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
23.47
-0.07 (-0.30%)
Aug 25, 2026, 3:04 PM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.4823.8522.9423.5423.54-0.25%8,056,298
Aug 21, 202622.0623.7721.7323.6023.605.59%9,024,000
Aug 20, 202622.0322.6021.9922.3522.351.82%4,770,192
Aug 19, 202622.6523.0921.8021.9521.95-5.22%6,144,944
Aug 18, 202623.7123.7722.8023.1623.16-3.26%7,318,222
Aug 17, 202623.2524.0222.6923.9423.943.28%9,763,869
Aug 14, 202622.4923.8822.4923.1823.183.07%9,360,662
Aug 13, 202622.8423.4422.4922.4922.49-1.88%7,886,968
Aug 12, 202622.7023.1022.2422.9222.921.96%7,535,000
Aug 11, 202622.5722.9922.2622.4822.48-2.81%8,201,020
Aug 10, 202622.5723.3021.4523.1323.132.48%13,325,232
Aug 7, 202621.4522.6021.1222.5722.574.59%12,418,168
Aug 6, 202620.9021.8920.6521.5821.581.55%10,679,050
Aug 5, 202620.5521.4220.4021.2521.253.31%11,884,004
Aug 4, 202619.9820.6819.7120.5720.573.89%9,079,482
Aug 3, 202620.4020.8419.5219.8019.80-3.18%11,052,940
Jul 31, 202621.5821.7720.3720.4520.450.25%12,710,294
Jul 30, 202621.3022.1220.3820.4020.40-7.57%11,868,517
Jul 29, 202622.1222.3820.3922.0722.07-2.22%19,598,040
Jul 28, 202622.4023.4722.0122.5722.57-0.66%20,695,816
Jul 27, 202618.8922.7218.6022.7222.7220.02%20,319,410
Jul 24, 202617.4219.3617.2218.9318.936.95%14,590,353
Jul 23, 202617.3017.7517.0017.7017.701.72%7,628,993
Jul 22, 202616.5118.0916.4617.4017.403.82%12,586,500
Jul 21, 202616.3416.7615.2416.7616.765.41%10,299,748
Jul 20, 202616.4016.8015.6615.9015.90-0.93%8,776,718
Jul 17, 202617.1417.2815.9116.0516.05-6.41%8,077,528
Jul 16, 202617.5317.8517.0717.1517.15-3.65%6,976,898
Jul 15, 202618.5018.9817.6717.8017.80-3.99%6,986,520
Jul 14, 202618.7619.0018.0018.7218.540.27%8,319,960
Jul 13, 202621.0121.1518.5818.6718.49-11.77%10,546,847
Jul 10, 202621.7022.4521.1621.1620.96-3.11%10,662,520
Jul 9, 202621.4021.8620.4221.8421.631.68%9,057,224
Jul 8, 202622.5422.7921.0621.4821.27-5.17%9,590,580
Jul 7, 202624.0124.0622.2322.6522.43-6.44%11,020,500
Jul 6, 202623.9825.2023.4924.2123.980.88%12,087,319
Jul 3, 202623.3124.7723.1124.0023.772.17%10,469,180
Jul 2, 202623.3424.6322.7623.4923.26-2.25%10,746,101
Jul 1, 202623.2024.8623.1924.0323.803.67%13,496,660
Jun 30, 202621.6023.4821.4023.1822.967.07%13,193,484
Jun 29, 202622.9723.3921.1021.6521.44-5.91%13,558,364
Jun 26, 202624.8024.9622.9523.0122.79-7.18%15,939,572
Jun 25, 202626.0026.0724.7824.7924.55-5.67%13,205,191
Jun 24, 202625.3626.2824.5126.2826.031.78%14,594,946
Jun 23, 202626.3026.3025.0225.8225.57-3.87%14,292,753
Jun 22, 202627.5027.7325.8026.8626.60-4.00%23,170,188
Jun 18, 202626.4728.0825.8927.9827.713.51%30,049,110
Jun 17, 202625.0027.1924.7527.0326.776.42%32,632,770
Jun 16, 202624.7025.6624.6025.4025.161.52%18,487,350
Jun 15, 202623.4425.3623.4425.0224.787.11%19,671,620