Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China · Delayed Price · Currency is CNY 27.31
-0.12 (-0.44%)
Last updated: Aug 21, 2025
SHE:301072 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.10 | 27.90 | 26.10 | 27.43 | - | -1.68% | 1,636,500 |
| Aug 19, 2025 | 27.97 | 28.38 | 27.29 | 27.90 | - | -0.25% | 2,391,521 |
| Aug 18, 2025 | 27.46 | 29.12 | 27.44 | 27.97 | - | 1.93% | 4,779,777 |
| Aug 15, 2025 | 26.10 | 27.44 | 25.69 | 27.44 | - | 6.94% | 6,028,152 |
| Aug 14, 2025 | 26.86 | 26.90 | 25.40 | 25.66 | - | -3.13% | 4,375,900 |
| Aug 13, 2025 | 26.74 | 26.87 | 26.17 | 26.49 | - | -0.93% | 2,208,940 |
| Aug 12, 2025 | 27.13 | 27.27 | 26.38 | 26.74 | - | -1.04% | 2,312,500 |
| Aug 11, 2025 | 27.50 | 27.80 | 26.75 | 27.02 | - | -1.78% | 3,724,600 |
| Aug 8, 2025 | 27.14 | 28.31 | 26.91 | 27.51 | - | 1.51% | 5,333,600 |
| Aug 7, 2025 | 26.40 | 27.60 | 25.81 | 27.10 | - | 4.39% | 6,706,200 |
| Aug 6, 2025 | 25.96 | 26.08 | 25.77 | 25.96 | - | 0.04% | 1,514,600 |
| Aug 5, 2025 | 26.00 | 26.61 | 25.87 | 25.95 | - | 0.19% | 2,034,300 |
| Aug 4, 2025 | 25.43 | 26.20 | 25.31 | 25.90 | - | 1.85% | 3,116,000 |
| Aug 1, 2025 | 25.62 | 26.00 | 25.32 | 25.43 | - | -0.74% | 2,272,246 |
| Jul 31, 2025 | 25.80 | 26.58 | 25.54 | 25.62 | - | -0.70% | 2,851,500 |
| Jul 30, 2025 | 25.94 | 26.20 | 25.40 | 25.80 | - | -1.53% | 1,714,300 |
| Jul 29, 2025 | 25.76 | 26.20 | 25.08 | 26.20 | - | 1.08% | 2,752,200 |
| Jul 28, 2025 | 25.85 | 26.25 | 25.59 | 25.92 | - | 0.78% | 2,923,600 |
| Jul 25, 2025 | 26.34 | 26.99 | 25.68 | 25.72 | - | -2.65% | 4,569,918 |
| Jul 24, 2025 | 26.02 | 27.50 | 25.80 | 26.42 | - | 0.38% | 6,646,521 |
| Jul 23, 2025 | 25.78 | 27.88 | 25.68 | 26.32 | - | 2.29% | 9,884,336 |
| Jul 22, 2025 | 25.00 | 26.55 | 25.00 | 25.73 | - | 2.47% | 4,676,321 |
| Jul 21, 2025 | 24.55 | 25.54 | 24.46 | 25.11 | - | 0.84% | 3,802,681 |
| Jul 18, 2025 | 24.19 | 24.99 | 23.93 | 24.90 | - | 2.60% | 6,977,918 |
| Jul 17, 2025 | 22.75 | 24.68 | 22.45 | 24.27 | - | 8.16% | 8,429,636 |
| Jul 16, 2025 | 21.93 | 22.83 | 21.92 | 22.44 | - | 2.33% | 2,940,800 |
| Jul 15, 2025 | 21.98 | 22.10 | 21.44 | 21.93 | - | -0.18% | 1,480,902 |
| Jul 14, 2025 | 21.87 | 22.07 | 21.38 | 21.97 | - | 0.87% | 1,505,564 |
| Jul 11, 2025 | 21.59 | 21.82 | 21.30 | 21.78 | - | 0.83% | 1,784,100 |
| Jul 10, 2025 | 21.86 | 22.18 | 21.43 | 21.60 | - | -1.41% | 1,456,903 |
| Jul 9, 2025 | 21.83 | 22.04 | 21.69 | 21.91 | - | 0.37% | 1,702,600 |
| Jul 8, 2025 | 21.51 | 21.87 | 21.38 | 21.83 | - | 1.68% | 1,458,700 |
| Jul 7, 2025 | 21.42 | 21.63 | 21.23 | 21.47 | - | 0.14% | 1,304,503 |
| Jul 4, 2025 | 22.05 | 22.22 | 21.35 | 21.44 | - | -2.72% | 1,561,400 |
| Jul 3, 2025 | 21.81 | 22.35 | 21.80 | 22.04 | - | 0.50% | 2,053,503 |
| Jul 2, 2025 | 21.85 | 21.98 | 21.50 | 21.93 | - | 0.97% | 2,549,800 |
| Jul 1, 2025 | 21.45 | 21.87 | 21.37 | 21.72 | - | 1.16% | 3,089,402 |
| Jun 30, 2025 | 20.65 | 21.64 | 20.39 | 21.47 | - | 3.12% | 4,522,603 |
| Jun 27, 2025 | 22.61 | 22.64 | 20.78 | 20.82 | - | -0.95% | 6,970,500 |
| Jun 26, 2025 | 21.08 | 21.30 | 20.86 | 21.02 | - | -0.52% | 1,111,200 |
| Jun 25, 2025 | 21.11 | 21.39 | 20.92 | 21.13 | - | 0.19% | 1,582,300 |
| Jun 24, 2025 | 20.31 | 21.15 | 20.30 | 21.09 | - | 4.35% | 1,696,200 |
| Jun 23, 2025 | 19.49 | 20.30 | 19.49 | 20.21 | - | 2.28% | 1,329,300 |
| Jun 20, 2025 | 20.30 | 20.30 | 19.67 | 19.76 | - | -1.15% | 1,241,500 |
| Jun 19, 2025 | 20.30 | 20.56 | 19.92 | 19.99 | - | -1.53% | 1,450,600 |
| Jun 18, 2025 | 20.35 | 20.44 | 20.05 | 20.30 | - | -0.25% | 814,800 |
| Jun 17, 2025 | 20.54 | 20.66 | 20.21 | 20.35 | - | -0.59% | 991,400 |
| Jun 16, 2025 | 20.20 | 20.81 | 20.14 | 20.47 | - | 0.74% | 1,630,700 |
| Jun 13, 2025 | 21.14 | 21.14 | 20.24 | 20.32 | - | -4.06% | 1,505,500 |
| Jun 12, 2025 | 21.04 | 21.50 | 20.77 | 21.18 | - | 0.57% | 1,682,817 |