Skip to main content
logo
Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China flag China · Delayed Price · Currency is CNY
22.81
-0.21 (-0.91%)
Jun 2, 2026, 4:00 PM EDT

SHE:301072 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202623.0423.3322.2122.8122.81-0.91%1,653,400
Jun 1, 202621.9023.3921.6223.0223.024.64%1,905,500
May 29, 202622.9823.3921.7922.0022.00-5.21%1,829,200
May 28, 202622.7023.4022.0123.2123.211.80%2,154,616
May 27, 202623.5523.6322.5022.8022.80-3.55%1,590,198
May 26, 202623.9924.1123.2823.6423.64-1.83%1,915,294
May 25, 202625.2525.5923.5524.0824.08-4.56%3,360,501
May 22, 202624.4925.5024.2225.2325.233.61%1,568,700
May 21, 202625.3525.5924.2124.3524.35-3.53%1,486,098
May 20, 202625.3625.5624.9525.2425.24-0.47%1,039,100
May 19, 202625.5125.8325.1025.3625.36-0.43%1,182,089
May 18, 202625.1125.7124.9025.4725.471.35%1,666,000
May 15, 202625.1625.7524.9625.1325.13-1.14%1,643,800
May 14, 202625.4625.8525.1725.4225.42-0.24%1,394,200
May 13, 202625.3325.6624.9925.4825.481.07%1,351,200
May 12, 202625.7825.7825.0125.2125.21-1.21%1,564,905
May 11, 202625.5926.0025.0925.5225.52-0.31%2,008,699
May 8, 202625.2025.8125.0325.6025.601.59%1,946,899
May 7, 202625.1525.5524.8325.2025.20-0.12%1,672,882
May 6, 202624.6525.5623.8825.2325.232.35%2,609,600
Apr 30, 202624.2224.8624.2224.6524.651.61%1,880,400
Apr 29, 202623.7024.4923.5424.2624.263.01%1,998,800
Apr 28, 202623.8423.8823.3023.5523.55-1.17%1,691,700
Apr 27, 202622.8023.9422.7123.8323.834.06%1,700,700
Apr 24, 202622.5823.1522.3422.9022.901.33%1,311,934
Apr 23, 202623.5023.5022.5722.6022.60-3.29%1,547,100
Apr 22, 202622.7023.4822.6623.3723.372.50%1,720,598
Apr 21, 202622.7422.9122.6622.8022.80-0.13%819,700
Apr 20, 202622.5722.9022.3822.8322.830.84%1,062,582
Apr 17, 202622.7222.8622.3322.6422.640.04%1,042,387
Apr 16, 202621.9822.8021.7822.6322.633.62%1,356,200
Apr 15, 202622.2122.3021.7021.8421.84-1.49%1,077,100
Apr 14, 202622.4022.4021.7922.1722.17-1,071,300
Apr 13, 202622.2722.4621.8522.1722.17-0.67%1,192,200
Apr 10, 202622.1122.6221.9822.3222.321.36%1,516,496
Apr 9, 202622.5222.6021.7222.0222.02-2.48%1,778,409
Apr 8, 202621.8222.7021.7822.5822.587.32%1,974,600
Apr 7, 202620.5521.4520.2021.0421.042.24%1,539,234
Apr 3, 202621.1221.1520.3520.5820.58-2.70%1,799,000
Apr 2, 202622.2522.2520.9721.1521.15-3.60%1,818,400
Apr 1, 202622.6322.8021.6621.9421.94-0.99%1,915,500
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