Skip to main content
logo
Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China flag China · Delayed Price · Currency is CNY
23.80
-0.10 (-0.42%)
At close: Jan 27, 2026

SHE:301072 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 12, 202622.6022.7522.1022.6722.671.30%2,159,100
Jan 9, 202622.1822.8421.8822.3822.380.95%2,535,600
Jan 8, 202621.7522.3521.6922.1722.171.65%1,414,706
Jan 7, 202622.2422.3721.6821.8121.81-1.98%1,563,200
Jan 6, 202622.3122.7922.2022.2522.25-0.27%1,727,500
Jan 5, 202622.5922.7022.2222.3122.31-0.93%2,151,387
Dec 31, 202522.9522.9521.7022.5222.522.09%2,166,681
Dec 30, 202521.8122.3821.6422.0622.060.46%1,145,900
Dec 29, 202521.8322.0621.6821.9621.960.55%890,000
Dec 26, 202522.1522.3021.7721.8421.84-1.27%1,101,800
Dec 25, 202522.1422.1921.7522.1222.121.28%1,064,000
Dec 24, 202521.6422.0021.4721.8421.840.97%1,013,290
Dec 23, 202521.8222.1021.4021.6321.63-0.83%1,145,700
Dec 22, 202522.4622.5021.7221.8121.81-1.31%1,263,400
Dec 19, 202521.4622.4221.4622.1022.102.46%1,165,600
Dec 18, 202521.0821.8820.8321.5721.573.26%1,734,000
Dec 17, 202521.0921.4020.4620.8920.89-1.32%1,016,700
Dec 16, 202521.4921.7920.9321.1721.17-1.76%809,700
Dec 15, 202521.4021.6721.1021.5521.550.05%1,012,471
Dec 12, 202522.3022.3021.4321.5421.54-2.09%1,318,791
Dec 11, 202523.4223.4221.9022.0022.00-1.83%2,076,900
Dec 10, 202522.8123.0622.4022.4122.41-2.31%1,104,000
Dec 9, 202523.1023.1922.8122.9422.94-0.82%972,100
Dec 8, 202522.9823.1822.6923.1323.130.61%1,003,900
Dec 5, 202522.0423.1221.8322.9922.994.50%1,844,600
Dec 4, 202522.3522.9721.9322.0022.00-2.00%1,251,000
Dec 3, 202522.9223.6822.2422.4522.45-2.31%1,670,354
Dec 2, 202523.4023.5222.9222.9822.98-1.79%813,700
Dec 1, 202523.5123.9223.3323.4023.40-0.47%1,045,200
Nov 28, 202523.2023.5122.8723.5123.511.51%678,588
Nov 27, 202522.6223.2822.6223.1623.161.67%844,000
Nov 26, 202523.4123.5022.7322.7822.78-2.06%1,034,500
Nov 25, 202523.1823.7023.1823.2623.260.69%1,038,900
Nov 24, 202522.7023.3522.5623.1023.102.08%1,365,301
Nov 21, 202523.5024.1022.4722.6322.63-4.56%1,844,500
Nov 20, 202523.8224.1623.5323.7123.710.04%1,108,000
Nov 19, 202525.1025.1623.7023.7023.70-5.65%1,579,281
Nov 18, 202524.9825.2224.5325.1225.120.84%1,612,100