Skip to main content
logo
Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China flag China · Delayed Price · Currency is CNY
21.94
-0.22 (-0.99%)
At close: Apr 1, 2026

SHE:301072 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202622.6623.1322.0422.1622.16-2.03%1,159,200
Mar 30, 202622.2422.6521.9422.6222.621.53%1,120,300
Mar 27, 202622.0522.5721.5322.2822.281.04%1,258,612
Mar 26, 202622.5823.3421.9022.0522.05-1.87%1,683,200
Mar 25, 202621.6322.7021.6322.4722.474.71%2,205,500
Mar 24, 202621.0721.5220.3821.4621.464.89%2,017,016
Mar 23, 202621.8821.8820.0720.4620.46-6.96%1,947,000
Mar 20, 202623.1823.6921.9221.9921.99-4.81%1,836,700
Mar 19, 202624.0024.2222.9023.1023.10-4.62%1,438,900
Mar 18, 202623.7924.3323.6224.2224.221.89%1,122,600
Mar 17, 202624.4924.6023.4523.7723.77-1.94%1,312,200
Mar 16, 202624.2824.7123.9624.2424.24-1.14%1,573,107
Mar 13, 202624.9124.9924.3524.5224.52-0.77%1,200,800
Mar 12, 202624.9825.0824.5024.7124.71-0.48%1,510,383
Mar 11, 202625.3025.5624.7624.8324.83-1.51%1,757,088
Mar 10, 202624.4525.3424.2625.2125.214.65%1,765,427
Mar 9, 202624.0824.2823.2724.0924.09-1.27%1,784,388
Mar 6, 202623.3024.4823.2724.4024.404.10%1,286,291
Mar 5, 202623.8124.0223.3023.4423.440.09%1,095,100
Mar 4, 202622.9923.6922.8223.4223.420.60%1,288,800
Mar 3, 202623.8624.2823.2023.2823.28-2.43%1,751,400
Mar 2, 202624.4224.6123.5523.8623.86-3.79%1,620,900
Feb 27, 202624.8024.9524.5224.8024.80-0.40%958,200
Feb 26, 202624.6924.9924.4924.9024.901.01%926,888
Feb 25, 202624.7224.8924.5324.6524.65-0.20%1,355,207
Feb 24, 202624.2224.7524.2224.7024.702.40%1,630,700
Feb 13, 202624.0124.4523.8024.1224.120.46%1,605,386
Feb 12, 202624.5024.5523.9424.0124.01-0.79%1,588,700
Feb 11, 202624.6524.6524.0224.2024.20-0.74%1,177,900
Feb 10, 202624.3924.5824.1624.3824.38-0.04%1,025,200
Feb 9, 202623.9824.4823.8524.3924.392.31%1,180,900
Feb 6, 202623.5024.0923.3723.8423.840.46%1,518,600
Feb 5, 202623.6624.0323.5823.7323.730.25%1,344,800
Feb 4, 202623.5223.9923.4123.6723.670.13%1,319,300
Feb 3, 202623.5023.7323.2123.6423.642.16%1,753,000
Feb 2, 202623.1723.6723.1323.1423.14-1.03%2,130,596
Jan 30, 202622.7923.4922.7523.3823.382.10%1,691,800
Jan 29, 202623.3723.7722.7222.9022.90-1.84%1,811,391
Jan 28, 202623.9223.9723.1823.3323.33-1.97%1,756,400
Jan 27, 202624.1824.3023.1823.8023.80-0.42%2,642,600
Jan 26, 202624.6824.7823.6923.9023.90-3.04%2,409,462
Jan 23, 202624.5724.8824.3524.6524.650.61%1,926,894
Jan 22, 202624.3624.6223.7824.5024.501.11%2,280,830
Jan 21, 202623.2324.6923.0824.2324.233.77%2,118,258
Jan 20, 202623.5223.7323.0823.3523.35-0.68%1,604,500
Jan 19, 202623.0023.6522.8823.5123.511.95%1,837,886
Jan 16, 202622.9223.2822.7523.0623.060.57%1,665,900
Jan 15, 202623.0423.0922.6722.9322.930.13%1,468,294
Jan 14, 202622.8523.2322.4822.9022.900.66%2,338,693
Jan 13, 202622.7923.0922.3022.7522.750.35%2,152,749