Skip to main content
logo
Zhongjin Irradiation Incorporated Company (SHE:300962)
China flag China · Delayed Price · Currency is CNY
17.57
+0.08 (0.46%)
Jan 23, 2026, 3:04 PM CST

SHE:300962 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.4917.6717.4317.5717.570.46%4,589,211
Jan 22, 202617.2217.5617.2217.4917.490.98%4,118,600
Jan 21, 202617.1017.3816.9917.3217.321.11%3,302,199
Jan 20, 202617.2017.3316.9917.1317.13-0.41%3,225,200
Jan 19, 202617.0017.2216.9417.2017.201.18%3,361,700
Jan 16, 202617.2517.2716.9917.0017.00-0.99%3,690,900
Jan 15, 202617.0517.2217.0117.1717.170.41%3,236,621
Jan 14, 202617.0517.3116.8217.1017.100.35%5,644,122
Jan 13, 202617.0617.3316.8417.0417.04-0.18%6,137,922
Jan 12, 202616.8017.1616.7617.0717.071.55%5,650,663
Jan 9, 202616.6816.8216.6116.8116.810.78%4,413,564
Jan 8, 202616.4716.7416.4316.6816.681.21%3,307,277
Jan 7, 202616.6516.6616.4416.4816.48-1.08%2,824,500
Jan 6, 202616.5516.7516.4816.6616.660.73%3,996,100
Jan 5, 202616.3816.5416.1716.5416.541.91%3,517,377
Dec 31, 202516.1116.2716.0316.2316.230.68%2,182,418
Dec 30, 202516.2016.3116.1116.1216.12-0.80%2,307,554
Dec 29, 202516.3016.4316.2216.2516.25-0.67%2,261,953
Dec 26, 202516.6316.6816.3016.3616.36-1.68%3,572,300
Dec 25, 202516.5516.7716.5516.6416.64-0.42%2,886,122
Dec 24, 202516.7417.1016.4716.7116.711.89%6,038,500
Dec 23, 202516.3316.6016.3016.4016.400.43%2,454,600
Dec 22, 202516.4516.5016.3116.3316.33-0.43%1,744,200
Dec 19, 202516.1216.4616.0816.4016.402.24%2,553,453
Dec 18, 202516.0316.3015.9216.0416.04-0.43%2,549,400
Dec 17, 202516.0016.2015.7716.1116.11-3,190,200
Dec 16, 202516.3616.4216.0216.1116.11-1.83%3,316,600
Dec 15, 202516.5616.6916.3416.4116.41-0.79%2,734,600
Dec 12, 202516.5116.7516.4516.5416.54-3,111,740
Dec 11, 202517.0117.0616.5416.5416.54-2.42%4,641,035
Dec 10, 202517.0217.3216.8816.9516.95-1.45%5,368,212
Dec 9, 202517.3717.9717.1917.2017.200.82%8,034,124
Dec 8, 202517.1717.3317.0617.0617.06-0.64%4,624,603
Dec 5, 202516.8817.2316.7217.1717.171.60%4,090,490
Dec 4, 202517.2517.2816.8916.9016.90-2.54%5,153,766
Dec 3, 202517.9017.9817.1917.3417.34-3.61%8,121,621
Dec 2, 202518.4818.5017.8517.9917.99-4.56%10,783,880
Dec 1, 202518.2719.2018.0218.8518.853.17%11,835,050
Nov 28, 202517.9918.4217.7318.2718.270.55%8,196,701
Nov 27, 202518.5019.0818.0318.1718.17-2.31%12,171,754
Nov 26, 202519.4119.4718.5018.6018.60-6.53%18,261,770
Nov 25, 202518.3119.9018.0919.9019.907.22%25,734,450
Nov 24, 202518.7818.9318.2118.5618.56-0.11%13,713,520
Nov 21, 202518.1219.0017.6218.5818.581.20%19,381,190
Nov 20, 202518.1118.6218.0518.3618.360.77%13,172,797
Nov 19, 202517.8518.4417.8118.2218.221.62%12,155,970
Nov 18, 202517.6118.1817.4517.9317.931.59%6,309,200
Nov 17, 202517.6217.7517.5917.6517.65-0.51%2,940,100
Nov 14, 202517.8018.0417.7417.7417.74-0.67%4,052,900
Nov 13, 202517.7517.9317.6017.8617.860.79%4,248,600