Skip to main content
logo
Zhongjin Irradiation Incorporated Company (SHE:300962)
China flag China · Delayed Price · Currency is CNY
16.15
-0.25 (-1.52%)
Apr 17, 2026, 3:04 PM CST

SHE:300962 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202616.3216.4316.1316.4016.400.80%2,082,274
Apr 15, 202616.4316.5516.2316.2716.27-0.85%1,719,686
Apr 14, 202616.4416.5016.2216.4116.410.18%2,036,100
Apr 13, 202616.4516.4616.2316.3816.38-0.73%1,754,000
Apr 10, 202616.4516.6316.4516.5016.500.30%2,295,710
Apr 9, 202616.7216.7216.4216.4516.45-2.26%2,705,300
Apr 8, 202616.4216.8516.4016.8316.832.00%4,318,300
Apr 7, 202616.2216.5516.0916.5016.502.17%2,812,157
Apr 3, 202616.1116.4416.0116.1516.15-3,469,100
Apr 2, 202616.3916.4716.0916.1516.15-1.46%2,402,297
Apr 1, 202616.5516.5516.2716.3916.390.24%2,676,400
Mar 31, 202616.4916.6116.2616.3516.35-1.98%3,797,000
Mar 30, 202616.1116.9916.0116.6816.682.84%5,846,755
Mar 27, 202615.8716.2715.8516.2216.221.37%2,146,700
Mar 26, 202616.2616.3815.8616.0016.00-1.90%3,020,800
Mar 25, 202616.3016.3816.0816.3116.310.68%3,727,872
Mar 24, 202615.8816.2315.6916.2016.203.25%4,277,300
Mar 23, 202616.0216.5215.6015.6915.69-5.25%4,977,300
Mar 20, 202617.2017.3116.5616.5616.56-5.64%5,626,483
Mar 19, 202617.0617.9416.9117.5517.551.45%7,082,658
Mar 18, 202617.4117.5717.0117.3017.30-0.57%4,778,968
Mar 17, 202618.2018.3317.4017.4017.40-5.02%7,920,447
Mar 16, 202618.7118.8218.3018.3218.32-3.27%7,960,853
Mar 13, 202618.1819.0618.0418.9418.943.05%11,547,445
Mar 12, 202618.8118.9518.3618.3818.38-3.31%8,127,728
Mar 11, 202618.7819.0518.6219.0119.01-0.26%10,821,784
Mar 10, 202617.9919.4517.9919.0619.062.97%15,360,578
Mar 9, 202618.1118.9917.9618.5118.510.82%12,223,990
Mar 6, 202618.2118.4117.7618.3618.36-0.76%10,059,900
Mar 5, 202617.7118.6017.4018.5018.504.23%15,676,900
Mar 4, 202618.1018.1817.1117.7517.75-3.79%12,785,630
Mar 3, 202617.6618.7517.6618.4518.453.65%19,098,670
Mar 2, 202617.9018.3517.6217.8017.801.14%12,333,825
Feb 27, 202617.7017.7017.4117.6017.600.40%2,714,300
Feb 26, 202617.6117.6217.4817.5317.53-0.62%3,026,754
Feb 25, 202617.5717.6817.5117.6417.640.34%3,164,300
Feb 24, 202617.4517.7017.3117.5817.581.97%4,243,768
Feb 13, 202617.5017.7417.2417.2417.24-1.65%3,510,070
Feb 12, 202617.6817.7017.4117.5317.53-0.96%3,874,300
Feb 11, 202617.5017.9317.4317.7017.701.03%5,059,380
Feb 10, 202617.6017.6117.4517.5217.52-0.34%2,501,598
Feb 9, 202617.4217.6817.3017.5817.582.57%3,873,200
Feb 6, 202617.1317.3317.0217.1417.14-0.17%2,375,324
Feb 5, 202617.4117.5517.1717.1717.17-1.94%3,104,190
Feb 4, 202617.5217.6817.3017.5117.51-0.62%3,482,400
Feb 3, 202617.3217.6417.2417.6217.622.50%4,488,100
Feb 2, 202617.3417.6417.0917.1917.19-1.09%4,520,791
Jan 30, 202617.7717.8717.1817.3817.38-1.92%6,689,994
Jan 29, 202617.3917.7417.2217.7217.722.19%6,419,387
Jan 28, 202617.5017.6017.3217.3417.34-1.14%3,116,849