Jiangsu Zhongli Group Co., Ltd. Class A 002309
SZSE · China · Producer Manufacturing
CNY 2.79-0.01 (-0.36%)
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 2.79 | -0.36% | CNY 2.81 | CNY 2.83 | CNY 2.77 | 45.32M |
| 2026-09-29 | CNY 2.80 | +1.45% | CNY 2.77 | CNY 2.83 | CNY 2.76 | 58.68M |
| 2026-09-28 | CNY 2.76 | -3.16% | CNY 2.83 | CNY 2.85 | CNY 2.74 | 63.54M |
| 2026-09-24 | CNY 2.85 | +1.06% | CNY 2.82 | CNY 2.86 | CNY 2.80 | 72.02M |
| 2026-09-23 | CNY 2.82 | -4.73% | CNY 2.94 | CNY 2.95 | CNY 2.81 | 124.33M |
| 2026-09-22 | CNY 2.96 | -0.67% | CNY 3.01 | CNY 3.02 | CNY 2.95 | 65.13M |
| 2026-09-21 | CNY 2.98 | 0.00% | CNY 2.97 | CNY 3.01 | CNY 2.94 | 63.21M |
| 2026-09-18 | CNY 2.98 | +2.41% | CNY 2.94 | CNY 2.99 | CNY 2.90 | 84.65M |
| 2026-09-17 | CNY 2.91 | -2.35% | CNY 2.97 | CNY 2.97 | CNY 2.85 | 104.62M |
| 2026-09-16 | CNY 2.98 | +1.36% | CNY 2.92 | CNY 3.00 | CNY 2.91 | 79.35M |
| 2026-09-15 | CNY 2.94 | -3.61% | CNY 3.04 | CNY 3.06 | CNY 2.93 | 111.75M |
| 2026-09-14 | CNY 3.05 | +0.33% | CNY 3.02 | CNY 3.12 | CNY 3.00 | 84.89M |
| 2026-09-11 | CNY 3.04 | 0.00% | CNY 3.01 | CNY 3.04 | CNY 2.95 | 89.08M |
| 2026-09-10 | CNY 3.04 | 0.00% | CNY 3.02 | CNY 3.06 | CNY 2.98 | 65.11M |
| 2026-09-09 | CNY 3.04 | -0.98% | CNY 3.07 | CNY 3.07 | CNY 3.01 | 62.09M |
| 2026-09-08 | CNY 3.07 | +2.33% | CNY 3.00 | CNY 3.08 | CNY 2.99 | 86.44M |
| 2026-09-07 | CNY 3.00 | +0.33% | CNY 2.98 | CNY 3.01 | CNY 2.96 | 62.96M |
| 2026-09-04 | CNY 2.99 | -0.66% | CNY 3.01 | CNY 3.07 | CNY 2.97 | 101.52M |
| 2026-09-03 | CNY 3.01 | -1.31% | CNY 3.06 | CNY 3.08 | CNY 2.98 | 75.84M |
| 2026-09-02 | CNY 3.05 | -0.33% | CNY 3.04 | CNY 3.06 | CNY 2.99 | 75.91M |
| 2026-09-01 | CNY 3.06 | +0.99% | CNY 3.02 | CNY 3.08 | CNY 3.01 | 87.01M |
| 2026-08-31 | CNY 3.03 | -0.98% | CNY 3.03 | CNY 3.05 | CNY 2.98 | 84.73M |
| 2026-08-28 | CNY 3.06 | +0.33% | CNY 3.04 | CNY 3.08 | CNY 3.00 | 83.41M |
| 2026-08-27 | CNY 3.05 | +2.01% | CNY 2.99 | CNY 3.05 | CNY 2.97 | 84.86M |
| 2026-08-26 | CNY 2.99 | +1.01% | CNY 2.96 | CNY 3.02 | CNY 2.94 | 77.07M |
| 2026-08-25 | CNY 2.96 | +1.02% | CNY 2.90 | CNY 2.98 | CNY 2.89 | 75.57M |
| 2026-08-24 | CNY 2.93 | -1.68% | CNY 2.99 | CNY 3.01 | CNY 2.90 | 73.49M |
| 2026-08-21 | CNY 2.98 | -0.33% | CNY 2.96 | CNY 3.00 | CNY 2.90 | 80.71M |
| 2026-08-20 | CNY 2.99 | +0.34% | CNY 3.03 | CNY 3.04 | CNY 2.95 | 110.58M |
| 2026-08-19 | CNY 2.98 | -6.29% | CNY 3.15 | CNY 3.17 | CNY 2.98 | 170.38M |
| 2026-08-18 | CNY 3.18 | -3.64% | CNY 3.30 | CNY 3.30 | CNY 3.17 | 138.28M |
| 2026-08-17 | CNY 3.30 | +1.23% | CNY 3.32 | CNY 3.34 | CNY 3.21 | 157.36M |
| 2026-08-14 | CNY 3.26 | -3.26% | CNY 3.37 | CNY 3.38 | CNY 3.20 | 169.35M |
| 2026-08-13 | CNY 3.37 | -2.88% | CNY 3.46 | CNY 3.47 | CNY 3.32 | 220.08M |
| 2026-08-12 | CNY 3.47 | +1.76% | CNY 3.38 | CNY 3.50 | CNY 3.35 | 214.08M |
| 2026-08-11 | CNY 3.41 | -0.58% | CNY 3.41 | CNY 3.47 | CNY 3.37 | 253.72M |
| 2026-08-10 | CNY 3.43 | +5.54% | CNY 3.25 | CNY 3.47 | CNY 3.20 | 358.49M |
| 2026-08-07 | CNY 3.25 | +0.62% | CNY 3.24 | CNY 3.27 | CNY 3.15 | 167.48M |
| 2026-08-06 | CNY 3.23 | -2.42% | CNY 3.28 | CNY 3.30 | CNY 3.17 | 174.09M |
| 2026-08-05 | CNY 3.31 | +0.30% | CNY 3.25 | CNY 3.31 | CNY 3.20 | 215.28M |
| 2026-08-04 | CNY 3.30 | +0.92% | CNY 3.33 | CNY 3.43 | CNY 3.24 | 231.47M |
| 2026-08-03 | CNY 3.27 | +2.19% | CNY 3.21 | CNY 3.38 | CNY 3.20 | 232.89M |
| 2026-07-31 | CNY 3.20 | +0.31% | CNY 3.13 | CNY 3.25 | CNY 3.13 | 223.30M |
| 2026-07-30 | CNY 3.19 | -2.74% | CNY 3.21 | CNY 3.33 | CNY 3.16 | 293.27M |
| 2026-07-29 | CNY 3.28 | -2.67% | CNY 3.26 | CNY 3.33 | CNY 3.12 | 495.71M |
| 2026-07-28 | CNY 3.37 | +10.13% | CNY 3.23 | CNY 3.37 | CNY 3.20 | 163.29M |
| 2026-07-27 | CNY 3.06 | +10.07% | CNY 2.78 | CNY 3.06 | CNY 2.71 | 274.68M |
| 2026-07-24 | CNY 2.78 | -5.12% | CNY 2.84 | CNY 2.95 | CNY 2.77 | 245.88M |
| 2026-07-23 | CNY 2.93 | +5.78% | CNY 2.73 | CNY 2.93 | CNY 2.71 | 299.27M |
| 2026-07-22 | CNY 2.77 | +0.36% | CNY 2.73 | CNY 2.80 | CNY 2.67 | 180.29M |
| 2026-07-21 | CNY 2.76 | -1.78% | CNY 2.78 | CNY 2.80 | CNY 2.64 | 270.43M |
| 2026-07-20 | CNY 2.81 | +6.44% | CNY 2.67 | CNY 2.90 | CNY 2.64 | 316.62M |
| 2026-07-17 | CNY 2.64 | -9.90% | CNY 2.81 | CNY 2.85 | CNY 2.64 | 283.66M |
| 2026-07-16 | CNY 2.93 | +6.93% | CNY 2.82 | CNY 2.98 | CNY 2.66 | 432.27M |
| 2026-07-15 | CNY 2.74 | +10.04% | CNY 2.70 | CNY 2.74 | CNY 2.70 | 44.16M |
| 2026-07-14 | CNY 2.49 | +3.32% | CNY 2.39 | CNY 2.49 | CNY 2.35 | 107.66M |
| 2026-07-13 | CNY 2.41 | -6.59% | CNY 2.56 | CNY 2.60 | CNY 2.39 | 116.87M |
| 2026-07-10 | CNY 2.58 | +3.20% | CNY 2.50 | CNY 2.63 | CNY 2.45 | 118.52M |
| 2026-07-09 | CNY 2.50 | +0.81% | CNY 2.46 | CNY 2.51 | CNY 2.39 | 97.51M |
| 2026-07-08 | CNY 2.48 | -3.12% | CNY 2.54 | CNY 2.56 | CNY 2.47 | 102.09M |
| 2026-07-07 | CNY 2.56 | -3.03% | CNY 2.64 | CNY 2.65 | CNY 2.54 | 100.88M |
| 2026-07-06 | CNY 2.64 | -4.69% | CNY 2.77 | CNY 2.80 | CNY 2.63 | 122.47M |
| 2026-07-03 | CNY 2.77 | 0.00% | CNY 2.80 | CNY 2.80 | CNY 2.73 | 103.66M |
| 2026-07-02 | CNY 2.77 | -0.36% | CNY 2.76 | CNY 2.91 | CNY 2.75 | 135.52M |
| 2026-07-01 | CNY 2.78 | +0.72% | CNY 2.74 | CNY 2.82 | CNY 2.69 | 109.20M |
| 2026-06-30 | CNY 2.76 | +0.73% | CNY 2.74 | CNY 2.79 | CNY 2.69 | 101.38M |
| 2026-06-29 | CNY 2.74 | -1.44% | CNY 2.76 | CNY 2.81 | CNY 2.68 | 115.18M |
| 2026-06-26 | CNY 2.78 | -3.47% | CNY 2.87 | CNY 2.94 | CNY 2.78 | 128.18M |
| 2026-06-25 | CNY 2.88 | -3.03% | CNY 2.98 | CNY 2.98 | CNY 2.87 | 115.30M |
| 2026-06-24 | CNY 2.97 | -1.98% | CNY 3.01 | CNY 3.03 | CNY 2.92 | 108.32M |
| 2026-06-23 | CNY 3.03 | -2.88% | CNY 3.07 | CNY 3.12 | CNY 3.02 | 99.01M |
| 2026-06-22 | CNY 3.12 | +1.96% | CNY 3.03 | CNY 3.13 | CNY 2.96 | 161.13M |
| 2026-06-18 | CNY 3.06 | -4.08% | CNY 3.17 | CNY 3.18 | CNY 3.06 | 125.91M |
| 2026-06-17 | CNY 3.19 | -3.63% | CNY 3.29 | CNY 3.33 | CNY 3.16 | 139.09M |
| 2026-06-16 | CNY 3.31 | +2.48% | CNY 3.23 | CNY 3.33 | CNY 3.19 | 129.22M |
| 2026-06-15 | CNY 3.23 | +2.22% | CNY 3.20 | CNY 3.25 | CNY 3.18 | 97.06M |
| 2026-06-12 | CNY 3.16 | 0.00% | CNY 3.20 | CNY 3.24 | CNY 3.13 | 120.27M |
| 2026-06-11 | CNY 3.16 | -1.86% | CNY 3.17 | CNY 3.22 | CNY 3.13 | 104.77M |
| 2026-06-10 | CNY 3.22 | -4.17% | CNY 3.33 | CNY 3.34 | CNY 3.16 | 145.65M |
| 2026-06-09 | CNY 3.36 | +1.51% | CNY 3.35 | CNY 3.37 | CNY 3.27 | 112.98M |
| 2026-06-08 | CNY 3.31 | -3.78% | CNY 3.36 | CNY 3.43 | CNY 3.27 | 137.10M |
| 2026-06-05 | CNY 3.44 | -0.86% | CNY 3.47 | CNY 3.54 | CNY 3.36 | 157.94M |
| 2026-06-04 | CNY 3.47 | -2.25% | CNY 3.49 | CNY 3.55 | CNY 3.44 | 125.94M |
| 2026-06-03 | CNY 3.55 | +1.14% | CNY 3.51 | CNY 3.60 | CNY 3.46 | 154.04M |
| 2026-06-02 | CNY 3.51 | -2.77% | CNY 3.60 | CNY 3.60 | CNY 3.40 | 157.77M |
| 2026-06-01 | CNY 3.61 | +1.98% | CNY 3.53 | CNY 3.65 | CNY 3.49 | 142.99M |
| 2026-05-29 | CNY 3.54 | -2.48% | CNY 3.61 | CNY 3.62 | CNY 3.49 | 178.79M |
| 2026-05-28 | CNY 3.63 | +2.54% | CNY 3.52 | CNY 3.64 | CNY 3.49 | 168.50M |
| 2026-05-27 | CNY 3.54 | -1.39% | CNY 3.56 | CNY 3.67 | CNY 3.49 | 148.30M |
| 2026-05-26 | CNY 3.59 | -3.75% | CNY 3.68 | CNY 3.68 | CNY 3.51 | 183.50M |