Sichuan Jiuzhou Electric Co., Ltd Class A 000801
SZSE · China · Consumer Durables
CNY 11.41-0.11 (-0.95%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.41 | -0.95% | CNY 11.57 | CNY 11.59 | CNY 11.40 | 5.78M |
| 2026-09-29 | CNY 11.52 | -0.17% | CNY 11.58 | CNY 11.69 | CNY 11.49 | 6.43M |
| 2026-09-28 | CNY 11.54 | -2.62% | CNY 11.88 | CNY 11.93 | CNY 11.43 | 7.92M |
| 2026-09-24 | CNY 11.85 | -0.17% | CNY 11.90 | CNY 12.04 | CNY 11.81 | 6.26M |
| 2026-09-23 | CNY 11.87 | -1.98% | CNY 12.09 | CNY 12.15 | CNY 11.86 | 8.07M |
| 2026-09-22 | CNY 12.11 | -0.33% | CNY 12.20 | CNY 12.32 | CNY 12.09 | 9.01M |
| 2026-09-21 | CNY 12.15 | 0.00% | CNY 12.20 | CNY 12.33 | CNY 12.14 | 8.95M |
| 2026-09-18 | CNY 12.15 | -0.57% | CNY 12.25 | CNY 12.35 | CNY 12.14 | 8.79M |
| 2026-09-17 | CNY 12.22 | +1.58% | CNY 11.98 | CNY 12.27 | CNY 11.92 | 10.92M |
| 2026-09-16 | CNY 12.03 | +1.18% | CNY 11.88 | CNY 12.12 | CNY 11.81 | 8.36M |
| 2026-09-15 | CNY 11.89 | -1.65% | CNY 12.09 | CNY 12.14 | CNY 11.87 | 7.09M |
| 2026-09-14 | CNY 12.09 | -1.47% | CNY 12.30 | CNY 12.39 | CNY 12.03 | 9.74M |
| 2026-09-11 | CNY 12.27 | -1.13% | CNY 12.31 | CNY 12.39 | CNY 12.16 | 11.13M |
| 2026-09-10 | CNY 12.41 | -0.96% | CNY 12.53 | CNY 12.58 | CNY 12.39 | 8.43M |
| 2026-09-09 | CNY 12.53 | -0.95% | CNY 12.63 | CNY 12.76 | CNY 12.52 | 8.52M |
| 2026-09-08 | CNY 12.65 | +0.40% | CNY 12.61 | CNY 12.71 | CNY 12.50 | 13.87M |
| 2026-09-07 | CNY 12.60 | -0.63% | CNY 12.67 | CNY 12.78 | CNY 12.55 | 12.91M |
| 2026-09-04 | CNY 12.68 | +0.24% | CNY 12.78 | CNY 12.91 | CNY 12.57 | 16.60M |
| 2026-09-03 | CNY 12.65 | +0.88% | CNY 12.53 | CNY 12.85 | CNY 12.48 | 18.48M |
| 2026-09-02 | CNY 12.54 | -1.03% | CNY 12.50 | CNY 12.66 | CNY 12.23 | 23.62M |
| 2026-09-01 | CNY 12.67 | +0.80% | CNY 13.00 | CNY 13.20 | CNY 12.55 | 42.36M |
| 2026-08-31 | CNY 12.57 | +6.71% | CNY 11.93 | CNY 12.66 | CNY 11.81 | 27.34M |
| 2026-08-28 | CNY 11.78 | -0.34% | CNY 11.90 | CNY 11.93 | CNY 11.71 | 8.77M |
| 2026-08-27 | CNY 11.82 | +3.23% | CNY 11.43 | CNY 11.87 | CNY 11.39 | 14.85M |
| 2026-08-26 | CNY 11.45 | +0.53% | CNY 11.35 | CNY 11.54 | CNY 11.29 | 6.73M |
| 2026-08-25 | CNY 11.39 | +2.52% | CNY 11.09 | CNY 11.43 | CNY 11.01 | 10.58M |
| 2026-08-24 | CNY 11.11 | +0.09% | CNY 11.07 | CNY 11.29 | CNY 10.96 | 7.51M |
| 2026-08-21 | CNY 11.10 | +0.91% | CNY 10.96 | CNY 11.15 | CNY 10.85 | 7.58M |
| 2026-08-20 | CNY 11.00 | +0.36% | CNY 11.01 | CNY 11.15 | CNY 10.96 | 7.79M |
| 2026-08-19 | CNY 10.96 | -3.69% | CNY 11.36 | CNY 11.39 | CNY 10.92 | 13.14M |
| 2026-08-18 | CNY 11.38 | -1.73% | CNY 11.63 | CNY 11.74 | CNY 11.31 | 10.54M |
| 2026-08-17 | CNY 11.58 | +1.94% | CNY 11.37 | CNY 11.63 | CNY 11.26 | 9.38M |
| 2026-08-14 | CNY 11.36 | +0.26% | CNY 11.35 | CNY 11.54 | CNY 11.30 | 8.19M |
| 2026-08-13 | CNY 11.33 | -1.39% | CNY 11.55 | CNY 11.59 | CNY 11.33 | 8.57M |
| 2026-08-12 | CNY 11.49 | +0.35% | CNY 11.43 | CNY 11.59 | CNY 11.36 | 7.44M |
| 2026-08-11 | CNY 11.45 | -1.38% | CNY 11.52 | CNY 11.62 | CNY 11.40 | 7.30M |
| 2026-08-10 | CNY 11.61 | +2.02% | CNY 11.37 | CNY 11.63 | CNY 11.29 | 11.79M |
| 2026-08-07 | CNY 11.38 | -0.87% | CNY 11.48 | CNY 11.50 | CNY 11.25 | 11.90M |
| 2026-08-06 | CNY 11.48 | -1.37% | CNY 11.58 | CNY 11.74 | CNY 11.42 | 12.40M |
| 2026-08-05 | CNY 11.64 | -0.26% | CNY 11.66 | CNY 11.78 | CNY 11.56 | 11.09M |
| 2026-08-04 | CNY 11.67 | -0.51% | CNY 11.70 | CNY 11.79 | CNY 11.65 | 9.84M |
| 2026-08-03 | CNY 11.73 | +1.73% | CNY 11.56 | CNY 11.80 | CNY 11.53 | 9.78M |
| 2026-07-31 | CNY 11.53 | -0.17% | CNY 11.60 | CNY 11.72 | CNY 11.49 | 14.14M |
| 2026-07-30 | CNY 11.55 | +1.94% | CNY 11.30 | CNY 11.68 | CNY 11.22 | 17.63M |
| 2026-07-29 | CNY 11.33 | +1.71% | CNY 11.15 | CNY 11.38 | CNY 11.06 | 14.42M |
| 2026-07-28 | CNY 11.14 | +1.18% | CNY 10.89 | CNY 11.28 | CNY 10.86 | 15.01M |
| 2026-07-27 | CNY 11.01 | +3.19% | CNY 10.72 | CNY 11.03 | CNY 10.67 | 13.32M |
| 2026-07-24 | CNY 10.67 | -2.56% | CNY 10.87 | CNY 11.08 | CNY 10.67 | 9.01M |
| 2026-07-23 | CNY 10.95 | +1.30% | CNY 10.70 | CNY 10.99 | CNY 10.64 | 10.39M |
| 2026-07-22 | CNY 10.81 | -3.14% | CNY 11.12 | CNY 11.17 | CNY 10.76 | 16.17M |
| 2026-07-21 | CNY 11.16 | +1.64% | CNY 10.90 | CNY 11.20 | CNY 10.84 | 15.69M |
| 2026-07-20 | CNY 10.98 | +1.48% | CNY 10.83 | CNY 11.13 | CNY 10.68 | 14.85M |
| 2026-07-17 | CNY 10.82 | -2.43% | CNY 11.10 | CNY 11.29 | CNY 10.80 | 16.31M |
| 2026-07-16 | CNY 11.09 | +0.45% | CNY 11.00 | CNY 11.37 | CNY 10.91 | 14.17M |
| 2026-07-15 | CNY 11.04 | +0.73% | CNY 10.88 | CNY 11.13 | CNY 10.85 | 11.41M |
| 2026-07-14 | CNY 10.96 | 0.00% | CNY 10.95 | CNY 11.08 | CNY 10.74 | 14.09M |
| 2026-07-13 | CNY 10.96 | -6.88% | CNY 11.71 | CNY 11.75 | CNY 10.95 | 21.65M |
| 2026-07-10 | CNY 11.77 | +3.70% | CNY 11.25 | CNY 12.15 | CNY 11.16 | 25.53M |
| 2026-07-09 | CNY 11.35 | -3.40% | CNY 11.62 | CNY 11.67 | CNY 11.12 | 17.33M |
| 2026-07-08 | CNY 11.75 | +1.64% | CNY 11.57 | CNY 11.97 | CNY 11.39 | 17.91M |
| 2026-07-07 | CNY 11.56 | -3.75% | CNY 11.89 | CNY 11.98 | CNY 11.55 | 15.46M |
| 2026-07-06 | CNY 12.01 | -3.15% | CNY 12.31 | CNY 12.51 | CNY 11.98 | 21.12M |
| 2026-07-03 | CNY 12.40 | -5.34% | CNY 12.97 | CNY 13.09 | CNY 12.23 | 43.28M |
| 2026-07-02 | CNY 13.10 | +5.99% | CNY 12.30 | CNY 13.60 | CNY 12.12 | 63.35M |
| 2026-07-01 | CNY 12.36 | -4.48% | CNY 13.00 | CNY 13.55 | CNY 12.29 | 50.13M |
| 2026-06-30 | CNY 12.94 | +10.03% | CNY 11.76 | CNY 12.94 | CNY 11.66 | 22.11M |
| 2026-06-29 | CNY 11.76 | +7.30% | CNY 10.88 | CNY 11.98 | CNY 10.81 | 40.19M |
| 2026-06-26 | CNY 10.96 | -0.36% | CNY 10.91 | CNY 11.31 | CNY 10.60 | 21.78M |
| 2026-06-25 | CNY 11.00 | +0.36% | CNY 10.90 | CNY 11.12 | CNY 10.79 | 16.41M |
| 2026-06-24 | CNY 10.96 | -1.70% | CNY 11.10 | CNY 11.12 | CNY 10.70 | 16.60M |
| 2026-06-23 | CNY 11.15 | -1.93% | CNY 11.31 | CNY 11.51 | CNY 11.08 | 15.49M |
| 2026-06-22 | CNY 11.37 | -1.90% | CNY 11.52 | CNY 11.54 | CNY 11.08 | 20.20M |
| 2026-06-18 | CNY 11.59 | +0.09% | CNY 11.55 | CNY 11.88 | CNY 11.39 | 15.42M |
| 2026-06-17 | CNY 11.58 | -3.42% | CNY 11.90 | CNY 11.95 | CNY 11.50 | 19.62M |
| 2026-06-16 | CNY 11.99 | -2.36% | CNY 12.21 | CNY 12.24 | CNY 11.74 | 22.60M |
| 2026-06-15 | CNY 12.28 | -0.73% | CNY 12.31 | CNY 12.43 | CNY 12.15 | 18.42M |
| 2026-06-12 | CNY 12.37 | +4.04% | CNY 12.10 | CNY 12.72 | CNY 12.08 | 29.60M |
| 2026-06-11 | CNY 11.89 | -2.22% | CNY 12.12 | CNY 12.15 | CNY 11.76 | 16.43M |
| 2026-06-10 | CNY 12.16 | -1.46% | CNY 12.23 | CNY 12.45 | CNY 12.08 | 13.67M |
| 2026-06-09 | CNY 12.34 | -0.08% | CNY 12.40 | CNY 12.66 | CNY 12.22 | 16.18M |
| 2026-06-08 | CNY 12.35 | -0.72% | CNY 12.24 | CNY 12.70 | CNY 12.14 | 18.02M |
| 2026-06-05 | CNY 12.44 | -1.11% | CNY 12.55 | CNY 12.77 | CNY 12.20 | 16.50M |
| 2026-06-04 | CNY 12.58 | -3.53% | CNY 12.91 | CNY 12.96 | CNY 12.48 | 16.44M |
| 2026-06-03 | CNY 13.04 | +1.87% | CNY 13.07 | CNY 13.20 | CNY 12.88 | 17.52M |
| 2026-06-02 | CNY 12.80 | -0.93% | CNY 12.94 | CNY 13.13 | CNY 12.56 | 13.82M |
| 2026-06-01 | CNY 12.92 | +3.69% | CNY 12.47 | CNY 13.37 | CNY 12.46 | 21.03M |
| 2026-05-29 | CNY 12.46 | -6.03% | CNY 13.26 | CNY 13.41 | CNY 12.40 | 23.54M |
| 2026-05-28 | CNY 13.26 | +1.07% | CNY 13.12 | CNY 13.43 | CNY 12.87 | 16.18M |
| 2026-05-27 | CNY 13.12 | -3.24% | CNY 13.42 | CNY 13.47 | CNY 13.07 | 15.55M |
| 2026-05-26 | CNY 13.56 | +0.44% | CNY 13.45 | CNY 13.59 | CNY 13.17 | 15.21M |