Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China · Delayed Price · Currency is CNY 24.57
-0.23 (-0.93%)
At close: Sep 30, 2025
SHE:301072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 25.03 | 25.30 | 24.52 | 24.57 | 24.57 | -0.93% | 1,118,100 |
| Sep 29, 2025 | 24.76 | 25.07 | 24.32 | 24.80 | 24.80 | 0.16% | 1,524,485 |
| Sep 26, 2025 | 25.02 | 25.29 | 24.62 | 24.76 | 24.76 | -1.04% | 1,741,285 |
| Sep 25, 2025 | 25.71 | 26.20 | 24.90 | 25.02 | 25.02 | -2.99% | 2,180,600 |
| Sep 24, 2025 | 25.52 | 25.95 | 25.25 | 25.79 | 25.79 | 0.19% | 2,106,000 |
| Sep 23, 2025 | 25.67 | 26.12 | 24.82 | 25.74 | 25.74 | 0.04% | 2,920,340 |
| Sep 22, 2025 | 25.36 | 26.25 | 24.43 | 25.73 | 25.73 | 4.00% | 3,011,670 |
| Sep 19, 2025 | 25.16 | 25.38 | 24.48 | 24.74 | 24.74 | -1.08% | 1,698,681 |
| Sep 18, 2025 | 25.67 | 26.19 | 24.80 | 25.01 | 25.01 | -3.25% | 2,798,200 |
| Sep 17, 2025 | 26.30 | 26.54 | 25.66 | 25.85 | 25.85 | -1.71% | 2,587,600 |
| Sep 16, 2025 | 26.14 | 26.74 | 25.62 | 26.30 | 26.30 | 0.65% | 3,056,200 |
| Sep 15, 2025 | 25.72 | 27.04 | 25.72 | 26.13 | 26.13 | 1.28% | 3,045,604 |
| Sep 12, 2025 | 26.48 | 26.57 | 25.70 | 25.80 | 25.80 | -2.31% | 1,918,800 |
| Sep 11, 2025 | 26.03 | 26.65 | 25.68 | 26.41 | 26.41 | 1.46% | 1,957,100 |
| Sep 10, 2025 | 26.28 | 26.82 | 25.95 | 26.03 | 26.03 | -1.21% | 1,153,800 |
| Sep 9, 2025 | 26.81 | 26.87 | 26.16 | 26.35 | 26.35 | -1.75% | 1,470,600 |
| Sep 8, 2025 | 26.50 | 26.97 | 26.07 | 26.82 | 26.82 | 0.79% | 2,024,200 |
| Sep 5, 2025 | 25.59 | 26.94 | 25.58 | 26.61 | 26.61 | 5.09% | 3,570,352 |
| Sep 4, 2025 | 25.15 | 26.75 | 24.94 | 25.32 | 25.32 | 0.36% | 3,651,352 |
| Sep 3, 2025 | 26.14 | 26.49 | 25.06 | 25.23 | 25.23 | -3.85% | 2,536,200 |
| Sep 2, 2025 | 26.52 | 26.66 | 25.31 | 26.24 | 26.24 | -1.02% | 3,375,400 |
| Sep 1, 2025 | 26.66 | 26.92 | 25.76 | 26.51 | 26.51 | -0.79% | 5,016,700 |
| Aug 29, 2025 | 27.09 | 27.27 | 26.32 | 26.72 | 26.72 | -1.22% | 2,326,200 |
| Aug 28, 2025 | 27.97 | 28.57 | 25.89 | 27.05 | 27.05 | -3.29% | 3,554,400 |
| Aug 27, 2025 | 28.25 | 28.99 | 27.60 | 27.97 | 27.97 | -1.79% | 3,795,800 |
| Aug 26, 2025 | 28.38 | 28.88 | 27.96 | 28.48 | 28.48 | 0.04% | 2,300,617 |
| Aug 25, 2025 | 28.77 | 29.29 | 27.86 | 28.47 | 28.47 | -0.52% | 3,962,052 |
| Aug 22, 2025 | 27.17 | 29.20 | 26.62 | 28.62 | 28.62 | 5.30% | 5,328,048 |
| Aug 21, 2025 | 27.69 | 27.69 | 26.97 | 27.18 | 27.18 | -0.91% | 1,975,300 |
| Aug 20, 2025 | 27.90 | 27.90 | 27.32 | 27.43 | 27.43 | -1.68% | 1,636,500 |
| Aug 19, 2025 | 27.97 | 28.38 | 27.29 | 27.90 | 27.90 | -0.25% | 2,391,521 |
| Aug 18, 2025 | 27.46 | 29.12 | 27.44 | 27.97 | 27.97 | 1.93% | 4,779,777 |
| Aug 15, 2025 | 26.10 | 27.44 | 25.69 | 27.44 | 27.44 | 6.94% | 6,028,152 |
| Aug 14, 2025 | 26.86 | 26.90 | 25.40 | 25.66 | 25.66 | -3.13% | 4,375,900 |
| Aug 13, 2025 | 26.74 | 26.87 | 26.17 | 26.49 | 26.49 | -0.93% | 2,208,940 |
| Aug 12, 2025 | 27.13 | 27.27 | 26.38 | 26.74 | 26.74 | -1.04% | 2,312,500 |
| Aug 11, 2025 | 27.50 | 27.80 | 26.75 | 27.02 | 27.02 | -1.78% | 3,724,600 |
| Aug 8, 2025 | 27.14 | 28.31 | 26.91 | 27.51 | 27.51 | 1.51% | 5,333,600 |
| Aug 7, 2025 | 26.40 | 27.60 | 25.81 | 27.10 | 27.10 | 4.39% | 6,706,200 |
| Aug 6, 2025 | 25.96 | 26.08 | 25.77 | 25.96 | 25.96 | 0.04% | 1,514,600 |
| Aug 5, 2025 | 26.00 | 26.61 | 25.87 | 25.95 | 25.95 | 0.19% | 2,034,300 |
| Aug 4, 2025 | 25.43 | 26.20 | 25.31 | 25.90 | 25.90 | 1.85% | 3,116,000 |
| Aug 1, 2025 | 25.62 | 26.00 | 25.32 | 25.43 | 25.43 | -0.74% | 2,272,246 |
| Jul 31, 2025 | 25.80 | 26.58 | 25.54 | 25.62 | 25.62 | -0.70% | 2,851,500 |
| Jul 30, 2025 | 25.94 | 26.20 | 25.40 | 25.80 | 25.80 | -1.53% | 1,714,300 |
| Jul 29, 2025 | 25.76 | 26.20 | 25.08 | 26.20 | 26.20 | 1.08% | 2,752,200 |
| Jul 28, 2025 | 25.85 | 26.25 | 25.59 | 25.92 | 25.92 | 0.78% | 2,923,600 |
| Jul 25, 2025 | 26.34 | 26.99 | 25.68 | 25.72 | 25.72 | -2.65% | 4,569,918 |
| Jul 24, 2025 | 26.02 | 27.50 | 25.80 | 26.42 | 26.42 | 0.38% | 6,646,521 |
| Jul 23, 2025 | 25.78 | 27.88 | 25.68 | 26.32 | 26.32 | 2.29% | 9,884,336 |