Zhejiang Jiuli Hi-Tech Metals Co., Ltd. Class A 002318
SZSE · China · Non-Energy Minerals
CNY 17.83+0.31 (+1.77%)
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 17.83 | +1.77% | CNY 17.48 | CNY 17.92 | CNY 17.48 | 6.97M |
| 2026-09-29 | CNY 17.52 | -3.10% | CNY 18.00 | CNY 18.10 | CNY 17.50 | 6.62M |
| 2026-09-28 | CNY 18.08 | -1.74% | CNY 18.34 | CNY 18.38 | CNY 17.80 | 6.82M |
| 2026-09-24 | CNY 18.40 | +0.49% | CNY 18.22 | CNY 18.48 | CNY 18.13 | 6.51M |
| 2026-09-23 | CNY 18.31 | +0.38% | CNY 18.23 | CNY 18.36 | CNY 18.10 | 3.82M |
| 2026-09-22 | CNY 18.24 | -1.30% | CNY 18.62 | CNY 18.62 | CNY 18.20 | 4.16M |
| 2026-09-21 | CNY 18.48 | +1.20% | CNY 18.27 | CNY 18.61 | CNY 18.21 | 5.08M |
| 2026-09-18 | CNY 18.26 | +1.95% | CNY 17.99 | CNY 18.31 | CNY 17.90 | 7.24M |
| 2026-09-17 | CNY 17.91 | 0.00% | CNY 17.94 | CNY 18.04 | CNY 17.70 | 4.31M |
| 2026-09-16 | CNY 17.91 | -1.81% | CNY 18.23 | CNY 18.34 | CNY 17.80 | 6.18M |
| 2026-09-15 | CNY 18.24 | -1.03% | CNY 18.43 | CNY 18.49 | CNY 18.12 | 4.56M |
| 2026-09-14 | CNY 18.43 | -0.65% | CNY 18.40 | CNY 18.50 | CNY 18.03 | 5.78M |
| 2026-09-11 | CNY 18.55 | -0.70% | CNY 18.60 | CNY 18.68 | CNY 18.25 | 6.49M |
| 2026-09-10 | CNY 18.68 | -2.40% | CNY 19.09 | CNY 19.14 | CNY 18.57 | 9.87M |
| 2026-09-09 | CNY 19.14 | 0.00% | CNY 19.19 | CNY 19.28 | CNY 18.82 | 9.04M |
| 2026-09-08 | CNY 19.14 | +0.16% | CNY 19.19 | CNY 19.36 | CNY 19.11 | 6.92M |
| 2026-09-07 | CNY 19.11 | -3.39% | CNY 19.67 | CNY 19.88 | CNY 18.80 | 18.12M |
| 2026-09-04 | CNY 19.78 | -0.40% | CNY 19.98 | CNY 20.34 | CNY 19.71 | 5.71M |
| 2026-09-03 | CNY 19.86 | -1.44% | CNY 20.20 | CNY 20.35 | CNY 19.82 | 4.71M |
| 2026-09-02 | CNY 20.15 | -2.80% | CNY 20.64 | CNY 20.69 | CNY 19.94 | 10.88M |
| 2026-09-01 | CNY 20.73 | +2.47% | CNY 20.21 | CNY 20.94 | CNY 20.14 | 13.26M |
| 2026-08-31 | CNY 20.23 | +1.86% | CNY 19.79 | CNY 20.56 | CNY 19.79 | 12.18M |
| 2026-08-28 | CNY 19.86 | +1.38% | CNY 19.56 | CNY 20.03 | CNY 19.32 | 8.05M |
| 2026-08-27 | CNY 19.59 | 0.00% | CNY 19.60 | CNY 19.64 | CNY 18.93 | 9.89M |
| 2026-08-26 | CNY 19.59 | +0.05% | CNY 19.58 | CNY 20.19 | CNY 19.38 | 9.95M |
| 2026-08-25 | CNY 19.58 | +0.15% | CNY 19.40 | CNY 19.73 | CNY 19.00 | 11.18M |
| 2026-08-24 | CNY 19.55 | +1.40% | CNY 19.26 | CNY 19.73 | CNY 19.18 | 9.18M |
| 2026-08-21 | CNY 19.28 | 0.00% | CNY 19.28 | CNY 19.40 | CNY 19.02 | 4.00M |
| 2026-08-20 | CNY 19.28 | -0.67% | CNY 19.41 | CNY 19.58 | CNY 19.12 | 6.13M |
| 2026-08-19 | CNY 19.41 | -2.12% | CNY 19.69 | CNY 19.82 | CNY 19.20 | 7.29M |
| 2026-08-18 | CNY 19.83 | +2.06% | CNY 19.43 | CNY 19.90 | CNY 19.32 | 8.80M |
| 2026-08-17 | CNY 19.43 | -0.51% | CNY 19.53 | CNY 19.56 | CNY 19.18 | 6.59M |
| 2026-08-14 | CNY 19.53 | -1.61% | CNY 19.85 | CNY 19.97 | CNY 19.40 | 7.98M |
| 2026-08-13 | CNY 19.85 | -2.02% | CNY 20.25 | CNY 20.28 | CNY 19.85 | 6.25M |
| 2026-08-12 | CNY 20.26 | +2.48% | CNY 19.89 | CNY 20.30 | CNY 19.70 | 8.79M |
| 2026-08-11 | CNY 19.77 | -2.80% | CNY 20.22 | CNY 20.39 | CNY 19.70 | 10.71M |
| 2026-08-10 | CNY 20.34 | +1.85% | CNY 19.97 | CNY 20.58 | CNY 19.95 | 9.54M |
| 2026-08-07 | CNY 19.97 | +0.40% | CNY 19.90 | CNY 20.04 | CNY 19.70 | 6.80M |
| 2026-08-06 | CNY 19.89 | -2.16% | CNY 20.22 | CNY 20.38 | CNY 19.68 | 14.74M |
| 2026-08-05 | CNY 20.33 | -1.50% | CNY 20.46 | CNY 20.56 | CNY 20.12 | 12.23M |
| 2026-08-04 | CNY 20.64 | -3.01% | CNY 21.30 | CNY 21.45 | CNY 20.20 | 18.08M |
| 2026-08-03 | CNY 21.28 | +5.56% | CNY 20.41 | CNY 21.30 | CNY 20.24 | 15.09M |
| 2026-07-31 | CNY 20.16 | -1.27% | CNY 20.26 | CNY 20.50 | CNY 20.01 | 10.80M |
| 2026-07-30 | CNY 20.42 | +0.49% | CNY 20.20 | CNY 20.80 | CNY 20.16 | 9.84M |
| 2026-07-29 | CNY 20.32 | +2.52% | CNY 19.82 | CNY 20.50 | CNY 19.71 | 10.85M |
| 2026-07-28 | CNY 19.82 | -2.84% | CNY 20.25 | CNY 20.25 | CNY 19.56 | 11.85M |
| 2026-07-27 | CNY 20.40 | +7.94% | CNY 18.86 | CNY 20.46 | CNY 18.68 | 20.74M |
| 2026-07-24 | CNY 18.90 | -3.52% | CNY 19.40 | CNY 19.72 | CNY 18.48 | 15.50M |
| 2026-07-23 | CNY 19.59 | +3.76% | CNY 18.89 | CNY 19.61 | CNY 18.72 | 15.62M |
| 2026-07-22 | CNY 18.88 | +1.89% | CNY 18.82 | CNY 19.05 | CNY 18.36 | 14.49M |
| 2026-07-21 | CNY 18.53 | +0.93% | CNY 18.34 | CNY 18.95 | CNY 18.25 | 15.58M |
| 2026-07-20 | CNY 18.36 | +1.05% | CNY 18.04 | CNY 19.02 | CNY 17.79 | 19.95M |
| 2026-07-17 | CNY 18.17 | +1.51% | CNY 17.91 | CNY 18.51 | CNY 17.91 | 15.47M |
| 2026-07-16 | CNY 17.90 | -1.43% | CNY 17.90 | CNY 18.23 | CNY 17.74 | 14.10M |
| 2026-07-15 | CNY 18.16 | -0.11% | CNY 17.60 | CNY 18.42 | CNY 17.12 | 18.60M |
| 2026-07-14 | CNY 18.18 | +0.89% | CNY 18.01 | CNY 18.34 | CNY 17.86 | 11.76M |
| 2026-07-13 | CNY 18.02 | -4.20% | CNY 18.79 | CNY 18.88 | CNY 17.97 | 15.93M |
| 2026-07-10 | CNY 18.81 | -3.54% | CNY 19.46 | CNY 19.50 | CNY 18.76 | 18.38M |
| 2026-07-09 | CNY 19.50 | -6.92% | CNY 20.90 | CNY 21.03 | CNY 18.90 | 26.09M |
| 2026-07-08 | CNY 20.95 | -3.94% | CNY 21.76 | CNY 21.97 | CNY 20.93 | 11.21M |
| 2026-07-07 | CNY 21.81 | -6.95% | CNY 23.50 | CNY 23.50 | CNY 21.76 | 12.44M |
| 2026-07-06 | CNY 23.44 | -1.72% | CNY 24.00 | CNY 24.10 | CNY 23.42 | 6.33M |
| 2026-07-03 | CNY 23.85 | +1.88% | CNY 23.61 | CNY 24.03 | CNY 23.41 | 7.44M |
| 2026-07-02 | CNY 23.41 | -1.72% | CNY 23.80 | CNY 23.95 | CNY 23.36 | 6.97M |
| 2026-07-01 | CNY 23.82 | -0.33% | CNY 23.79 | CNY 24.18 | CNY 23.71 | 8.68M |
| 2026-06-30 | CNY 23.90 | +1.96% | CNY 23.21 | CNY 24.06 | CNY 22.97 | 13.36M |
| 2026-06-29 | CNY 23.44 | +2.00% | CNY 22.95 | CNY 24.24 | CNY 22.70 | 11.21M |
| 2026-06-26 | CNY 22.98 | -3.93% | CNY 23.92 | CNY 24.10 | CNY 22.80 | 12.99M |
| 2026-06-25 | CNY 23.92 | +1.27% | CNY 23.67 | CNY 24.22 | CNY 22.46 | 17.14M |
| 2026-06-24 | CNY 23.62 | -4.57% | CNY 24.58 | CNY 24.76 | CNY 23.50 | 12.08M |
| 2026-06-23 | CNY 24.75 | +0.12% | CNY 24.75 | CNY 25.30 | CNY 24.55 | 11.42M |
| 2026-06-22 | CNY 24.72 | -1.59% | CNY 24.70 | CNY 24.86 | CNY 24.29 | 12.63M |
| 2026-06-18 | CNY 25.12 | +4.58% | CNY 23.99 | CNY 25.16 | CNY 23.72 | 16.82M |
| 2026-06-17 | CNY 24.02 | +4.03% | CNY 23.19 | CNY 24.12 | CNY 23.03 | 13.14M |
| 2026-06-16 | CNY 23.09 | -1.58% | CNY 23.34 | CNY 23.74 | CNY 22.82 | 12.49M |
| 2026-06-15 | CNY 23.46 | +1.60% | CNY 23.49 | CNY 24.14 | CNY 23.30 | 20.75M |
| 2026-06-12 | CNY 23.09 | +4.81% | CNY 22.22 | CNY 23.21 | CNY 21.85 | 18.41M |
| 2026-06-11 | CNY 22.03 | -0.68% | CNY 22.19 | CNY 22.35 | CNY 21.80 | 6.57M |
| 2026-06-10 | CNY 22.18 | +0.23% | CNY 21.98 | CNY 22.47 | CNY 21.50 | 12.66M |
| 2026-06-09 | CNY 22.13 | +0.18% | CNY 22.12 | CNY 22.18 | CNY 21.80 | 7.54M |
| 2026-06-08 | CNY 22.09 | -3.37% | CNY 22.52 | CNY 23.13 | CNY 21.91 | 11.43M |
| 2026-06-05 | CNY 22.86 | +0.97% | CNY 22.66 | CNY 23.19 | CNY 22.25 | 15.53M |
| 2026-06-04 | CNY 22.64 | +0.89% | CNY 22.51 | CNY 22.95 | CNY 22.05 | 12.01M |
| 2026-06-03 | CNY 22.44 | -0.97% | CNY 22.67 | CNY 22.89 | CNY 22.08 | 11.80M |
| 2026-06-02 | CNY 22.66 | -3.82% | CNY 23.60 | CNY 23.66 | CNY 22.45 | 15.72M |
| 2026-06-01 | CNY 23.56 | +0.17% | CNY 23.50 | CNY 23.93 | CNY 23.01 | 7.86M |
| 2026-05-29 | CNY 23.52 | -1.38% | CNY 23.86 | CNY 24.25 | CNY 23.30 | 11.45M |
| 2026-05-28 | CNY 23.85 | -5.36% | CNY 24.27 | CNY 24.35 | CNY 23.51 | 10.32M |
| 2026-05-27 | CNY 25.20 | -3.08% | CNY 25.81 | CNY 25.86 | CNY 24.70 | 14.26M |
| 2026-05-26 | CNY 26.00 | -0.61% | CNY 26.12 | CNY 26.15 | CNY 25.52 | 9.34M |