Jiangsu New Technology Group Co.,Ltd. (SHE:301229)
China · Delayed Price · Currency is CNY 22.94
-0.25 (-1.08%)
At close: Sep 17, 2025
SHE:301229 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22.12 | 23.29 | 22.12 | 22.94 | - | -1.08% | 3,618,170 |
| Sep 16, 2025 | 22.95 | 23.29 | 22.45 | 23.19 | - | 2.66% | 5,296,275 |
| Sep 15, 2025 | 22.14 | 23.50 | 22.05 | 22.59 | - | 1.99% | 5,733,108 |
| Sep 12, 2025 | 22.12 | 22.43 | 21.92 | 22.15 | - | -0.27% | 2,427,152 |
| Sep 11, 2025 | 21.91 | 22.35 | 21.58 | 22.21 | - | 0.95% | 3,025,676 |
| Sep 10, 2025 | 22.55 | 22.81 | 21.96 | 22.00 | - | -1.87% | 2,599,093 |
| Sep 9, 2025 | 22.71 | 22.98 | 22.12 | 22.42 | - | -1.58% | 3,148,988 |
| Sep 8, 2025 | 21.98 | 23.05 | 21.95 | 22.78 | - | 3.64% | 5,099,839 |
| Sep 5, 2025 | 21.08 | 21.99 | 21.00 | 21.98 | - | 4.27% | 3,423,521 |
| Sep 4, 2025 | 21.33 | 21.67 | 20.80 | 21.08 | - | -1.17% | 2,892,882 |
| Sep 3, 2025 | 22.13 | 22.24 | 21.28 | 21.33 | - | -2.82% | 2,587,140 |
| Sep 2, 2025 | 22.33 | 22.33 | 21.22 | 21.95 | - | -1.70% | 4,810,754 |
| Sep 1, 2025 | 22.21 | 22.74 | 22.02 | 22.33 | - | 0.27% | 4,265,020 |
| Aug 29, 2025 | 22.01 | 22.36 | 21.31 | 22.27 | - | 1.18% | 4,076,962 |
| Aug 28, 2025 | 22.06 | 22.39 | 20.99 | 22.01 | - | -0.41% | 6,314,388 |
| Aug 27, 2025 | 22.68 | 22.88 | 22.09 | 22.10 | - | -2.86% | 6,232,404 |
| Aug 26, 2025 | 22.94 | 23.60 | 22.69 | 22.75 | - | -1.09% | 5,941,876 |
| Aug 25, 2025 | 23.73 | 23.73 | 22.66 | 23.00 | - | -3.12% | 8,768,392 |
| Aug 22, 2025 | 23.75 | 24.02 | 23.22 | 23.74 | - | 1.63% | 6,492,793 |
| Aug 21, 2025 | 23.09 | 24.17 | 22.88 | 23.36 | - | 1.17% | 9,021,896 |
| Aug 20, 2025 | 23.10 | 23.68 | 22.90 | 23.09 | - | -0.69% | 6,293,858 |
| Aug 19, 2025 | 22.51 | 23.41 | 22.26 | 23.25 | - | 3.06% | 8,085,028 |
| Aug 18, 2025 | 22.83 | 22.83 | 22.45 | 22.56 | - | -1.14% | 7,342,244 |
| Aug 15, 2025 | 22.15 | 23.35 | 22.08 | 22.82 | - | 2.79% | 8,587,480 |
| Aug 14, 2025 | 22.23 | 22.68 | 21.81 | 22.20 | - | 0.45% | 7,501,783 |
| Aug 13, 2025 | 22.48 | 22.70 | 21.87 | 22.10 | - | -1.69% | 6,484,357 |
| Aug 12, 2025 | 23.19 | 23.19 | 22.10 | 22.48 | - | -2.47% | 8,095,042 |
| Aug 11, 2025 | 23.02 | 23.49 | 22.98 | 23.05 | - | 0.22% | 6,269,950 |
| Aug 8, 2025 | 23.87 | 23.87 | 22.90 | 23.00 | - | -2.91% | 6,446,394 |
| Aug 7, 2025 | 24.02 | 24.39 | 23.45 | 23.69 | - | -1.29% | 8,908,528 |
| Aug 6, 2025 | 24.00 | 24.76 | 23.56 | 24.00 | - | -1.03% | 11,517,936 |
| Aug 5, 2025 | 23.05 | 25.08 | 22.70 | 24.25 | - | 5.80% | 17,263,118 |
| Aug 4, 2025 | 21.20 | 23.10 | 20.90 | 22.92 | - | 7.45% | 12,527,460 |
| Aug 1, 2025 | 21.59 | 21.67 | 20.86 | 21.33 | - | -2.02% | 9,240,612 |
| Jul 31, 2025 | 22.50 | 23.15 | 21.68 | 21.77 | - | -6.57% | 14,362,115 |
| Jul 30, 2025 | 21.99 | 23.30 | 21.65 | 23.30 | - | 6.01% | 21,144,220 |
| Jul 29, 2025 | 20.90 | 23.23 | 20.54 | 21.98 | - | 4.52% | 16,653,328 |
| Jul 28, 2025 | 19.98 | 21.44 | 19.85 | 21.03 | - | 2.99% | 13,862,365 |
| Jul 25, 2025 | 19.83 | 20.84 | 19.24 | 20.42 | - | 6.80% | 16,371,468 |
| Jul 24, 2025 | 18.61 | 19.23 | 18.58 | 19.12 | - | 2.52% | 4,501,492 |
| Jul 23, 2025 | 18.94 | 19.05 | 18.57 | 18.65 | - | -2.10% | 3,275,215 |
| Jul 22, 2025 | 19.21 | 19.27 | 18.96 | 19.05 | - | -0.68% | 2,922,720 |
| Jul 21, 2025 | 19.12 | 19.33 | 19.05 | 19.18 | - | 0.42% | 2,662,108 |
| Jul 18, 2025 | 19.52 | 19.52 | 19.02 | 19.10 | - | -0.98% | 2,559,076 |
| Jul 17, 2025 | 19.24 | 19.33 | 18.98 | 19.29 | - | 0.73% | 2,410,531 |
| Jul 16, 2025 | 19.15 | 19.20 | 19.00 | 19.15 | - | 0.52% | 2,547,345 |
| Jul 15, 2025 | 19.13 | 19.27 | 18.80 | 19.05 | - | -0.78% | 3,055,991 |
| Jul 14, 2025 | 19.09 | 19.37 | 18.86 | 19.20 | - | 1.32% | 3,777,514 |
| Jul 11, 2025 | 19.32 | 19.32 | 18.85 | 18.95 | - | -1.86% | 4,016,472 |
| Jul 10, 2025 | 19.06 | 19.38 | 18.79 | 19.31 | - | 1.31% | 3,959,526 |