Skip to main content
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
19.02
-0.83 (-4.18%)
Nov 13, 2026, 3:04 PM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202619.2720.3018.9319.0219.02-4.18%4,058,620
Nov 12, 202620.6120.8519.8219.8519.85-3.87%6,173,684
Nov 11, 202619.8020.8019.7020.6520.654.03%6,089,700
Nov 10, 202619.6020.0019.4719.8519.854.14%6,372,280
Nov 9, 202619.2719.8119.0119.0619.060.69%4,416,400
Nov 6, 202618.4019.3518.3118.9318.93-3.07%4,781,947
Nov 5, 202619.0219.8918.9019.5319.530.21%7,962,640
Nov 4, 202617.9019.5517.5419.4919.499.00%10,700,572
Nov 3, 202618.8418.9117.7017.8817.88-6.39%7,061,100
Nov 2, 202618.6019.4317.9919.1019.103.52%6,550,900
Oct 30, 202619.3519.8818.4518.4518.45-7.29%8,773,660
Oct 29, 202621.2421.3519.8819.9019.90-7.23%6,594,168
Oct 28, 202620.9021.7720.7721.4521.454.23%6,470,300
Oct 27, 202621.8522.0020.5520.5820.58-4.19%5,247,800
Oct 26, 202621.9822.3821.3021.4821.48-4.49%8,305,436
Oct 23, 202621.6422.6019.8322.4922.492.93%11,645,202
Oct 22, 202622.1422.7021.8121.8521.85-2.02%7,481,380
Oct 21, 202622.2822.6021.7122.3022.300.68%8,595,300
Oct 20, 202620.3722.9820.2822.1522.157.89%12,819,402
Oct 19, 202620.0220.8718.9120.5320.531.38%9,084,955
Oct 16, 202622.3222.4320.0120.2520.25-5.90%11,907,540
Oct 15, 202620.5022.0020.1021.5221.521.51%9,531,401
Oct 14, 202622.0822.1221.1621.2021.20-4.98%7,780,420
Oct 13, 202620.5622.5319.8322.3122.316.95%12,686,800
Oct 12, 202621.2521.4820.6820.8620.86-1.93%5,785,340
Oct 9, 202622.5022.7520.2021.2721.27-5.88%11,218,316
Oct 8, 202624.2224.4922.2822.6022.60-6.22%7,537,800
Sep 30, 202624.6125.1423.8524.1024.10-1.95%5,968,640
Sep 29, 202625.0125.4024.3824.5824.58-1.80%6,893,936
Sep 28, 202626.2626.3624.6525.0325.03-4.68%8,731,893
Sep 24, 202627.1427.2526.1426.2626.26-3.24%7,758,121
Sep 23, 202627.4127.5827.0427.1427.14-2.02%9,908,160
Sep 22, 202627.9728.3927.6227.7027.70-0.72%10,515,000
Sep 21, 202628.0028.1627.4427.9027.90-2.28%13,349,956
Sep 18, 202626.6828.9526.4628.5528.557.13%22,797,880
Sep 17, 202625.1526.9925.0126.6526.655.54%17,230,524
Sep 16, 202623.6625.6323.6625.2525.255.34%9,668,561
Sep 15, 202624.1024.3023.7423.9723.97-1.88%7,581,000
Sep 14, 202623.3525.0222.9024.4324.434.13%12,096,910
Sep 11, 202623.6023.7622.6023.4623.46-2.57%10,050,580
Sep 10, 202624.2024.7123.9124.0824.08-2.27%6,590,500
Sep 9, 202625.1525.4924.6024.6424.64-1.99%9,032,900
Sep 8, 202625.7626.1624.9825.1425.14-1.41%11,879,381
Sep 7, 202623.6026.2623.3625.5025.508.74%16,673,760
Sep 4, 202624.8625.1923.3223.4523.45-4.98%10,500,658
Sep 3, 202623.4625.3623.4624.6824.687.73%15,495,052
Sep 2, 202623.3023.4122.9122.9122.91-2.84%5,143,462
Sep 1, 202624.6124.6323.5723.5823.58-4.26%7,355,600
Aug 31, 202623.0224.8022.8224.6324.634.90%11,346,830
Aug 28, 202623.1524.4723.1523.4823.480.77%9,286,420