Skip to main content
logo
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
19.80
-0.65 (-3.18%)
Aug 3, 2026, 3:04 PM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202620.4021.5819.5219.80--3.18%11,152,540
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
Jun 12, 202624.6925.6623.1523.3623.14-3.07%20,757,080
Jun 11, 202624.6024.9823.6624.1023.87-5.08%18,902,860
Jun 10, 202624.4926.1824.2825.3925.151.24%28,790,860
Jun 9, 202624.0625.2323.6025.0824.846.36%23,948,992
Jun 8, 202623.2824.5923.2823.5823.35-3.16%18,123,260
Jun 5, 202623.7224.6823.3324.3524.121.71%25,411,540
Jun 4, 202622.2525.5022.0223.9423.717.16%24,845,250
Jun 3, 202621.3922.8521.3922.3422.132.95%11,735,840
Jun 2, 202621.6022.1721.3421.7021.49-10,959,730
Jun 1, 202621.9422.6621.6721.7021.49-3.00%9,736,405
May 29, 202624.2224.2222.1522.3722.15-8.24%18,193,240
May 28, 202622.8824.6122.6624.3824.155.82%20,619,490
May 27, 202623.1123.7622.6323.0422.82-1.12%13,083,410
May 26, 202623.6524.2922.7923.3023.08-2.31%16,616,030
May 25, 202623.1923.8522.9223.8523.622.89%14,260,980