Skip to main content
logo
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
24.10
-0.48 (-1.95%)
Sep 30, 2026, 3:04 PM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202623.4023.5522.9223.3023.301.30%8,121,739
Aug 26, 202623.4723.5822.5123.0023.00-2.00%5,748,279
Aug 25, 202623.3523.9422.5023.4723.47-0.30%8,435,036
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