Skip to main content
logo
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
18.17
-0.50 (-2.68%)
Jul 14, 2026, 11:34 AM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202621.0121.7019.0619.09--9.78%6,442,137
Jul 10, 202621.7022.4521.1621.1621.16-3.11%10,664,420
Jul 9, 202621.4021.8620.4221.8421.841.68%9,057,224
Jul 8, 202622.5422.7921.0621.4821.48-5.17%9,592,080
Jul 7, 202624.0124.0622.2322.6522.65-6.44%11,021,400
Jul 6, 202623.9825.2023.4924.2124.210.88%12,087,319
Jul 3, 202623.3124.7723.1124.0024.002.17%10,472,880
Jul 2, 202623.3424.6322.7623.4923.49-2.25%10,751,401
Jul 1, 202623.2024.8623.1924.0324.033.67%13,496,660
Jun 30, 202621.6023.4821.4023.1823.187.07%13,193,484
Jun 29, 202622.9723.3921.1021.6521.65-5.91%13,558,364
Jun 26, 202624.8024.9622.9523.0123.01-7.18%15,939,572
Jun 25, 202626.0026.0724.7824.7924.79-5.67%13,205,391
Jun 24, 202625.3626.2824.5126.2826.281.78%14,595,046
Jun 23, 202626.3026.3025.0225.8225.82-3.87%14,293,253
Jun 22, 202627.5027.7325.8026.8626.86-4.00%23,171,588
Jun 18, 202626.4728.0825.8927.9827.983.51%30,062,214
Jun 17, 202625.0027.1924.7527.0327.036.42%32,632,770
Jun 16, 202624.7025.6624.6025.4025.401.52%18,487,352
Jun 15, 202623.4425.3623.4425.0225.027.11%19,689,229
Jun 12, 202624.6925.6623.1523.3623.36-3.07%20,757,080
Jun 11, 202624.6024.9823.6624.1024.10-5.08%18,902,860
Jun 10, 202624.4926.1824.2825.3925.391.24%28,790,860
Jun 9, 202624.0625.2323.6025.0825.086.36%23,948,992
Jun 8, 202623.2824.5923.2823.5823.58-3.16%18,123,260
Jun 5, 202623.7224.6823.3324.3524.351.71%25,411,540
Jun 4, 202622.2525.5022.0223.9423.947.16%24,845,250
Jun 3, 202621.3922.8521.3922.3422.342.95%11,735,840
Jun 2, 202621.6022.1721.3421.7021.70-10,959,730
Jun 1, 202621.9422.6621.6721.7021.70-3.00%9,736,405
May 29, 202624.2224.2222.1522.3722.37-8.24%18,193,240
May 28, 202622.8824.6122.6624.3824.385.82%20,619,490
May 27, 202623.1123.7622.6323.0423.04-1.12%13,083,410
May 26, 202623.6524.2922.7923.3023.30-2.31%16,616,030
May 25, 202623.1923.8522.9223.8523.852.89%14,260,980
May 22, 202622.0523.3022.0523.1823.185.12%11,203,760
May 21, 202623.4023.4421.9322.0522.05-5.41%13,359,100
May 20, 202622.6424.0722.5823.3123.311.97%15,337,890
May 19, 202622.5522.9622.2322.8622.860.44%9,984,057
May 18, 202622.0022.7921.8022.7622.762.80%12,572,180
May 15, 202621.8222.5221.4922.1422.141.33%7,696,520
May 14, 202621.9022.6821.6821.8521.85-7,817,110
May 13, 202621.8022.0821.4721.8521.85-0.14%5,964,388
May 12, 202622.2522.3021.8321.8821.88-2.19%5,888,560
May 11, 202622.0222.4821.5522.3722.371.87%8,900,467
May 8, 202621.9522.1621.6021.9621.96-0.45%7,711,094
May 7, 202620.6222.2320.5322.0622.066.98%12,914,220
May 6, 202620.2220.8520.1920.6220.622.64%6,461,657
Apr 30, 202620.0220.2519.8020.0920.090.45%5,883,044
Apr 29, 202619.7020.1619.6820.0020.000.86%5,277,704