Jiangsu Zhongshe Group Co., Ltd. Class A 002883
SZSE · China · Industrial Services
CNY 9.14-0.04 (-0.44%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.14 | -0.44% | CNY 9.15 | CNY 9.17 | CNY 9.11 | 272.31K |
| 2026-09-29 | CNY 9.18 | +0.22% | CNY 9.16 | CNY 9.21 | CNY 9.10 | 777.10K |
| 2026-09-28 | CNY 9.16 | -1.08% | CNY 9.25 | CNY 9.25 | CNY 9.10 | 384.80K |
| 2026-09-24 | CNY 9.26 | +0.43% | CNY 9.11 | CNY 9.27 | CNY 9.11 | 258.32K |
| 2026-09-23 | CNY 9.22 | +0.11% | CNY 9.21 | CNY 9.28 | CNY 9.18 | 395.10K |
| 2026-09-22 | CNY 9.21 | -0.11% | CNY 9.23 | CNY 9.25 | CNY 9.17 | 513.30K |
| 2026-09-21 | CNY 9.22 | +0.88% | CNY 9.12 | CNY 9.22 | CNY 9.09 | 571.70K |
| 2026-09-18 | CNY 9.14 | +1.44% | CNY 8.96 | CNY 9.20 | CNY 8.96 | 877.40K |
| 2026-09-17 | CNY 9.01 | 0.00% | CNY 9.00 | CNY 9.04 | CNY 8.96 | 410.60K |
| 2026-09-16 | CNY 9.01 | +0.45% | CNY 8.99 | CNY 9.08 | CNY 8.90 | 520.54K |
| 2026-09-15 | CNY 8.97 | -2.07% | CNY 9.16 | CNY 9.20 | CNY 8.96 | 934.54K |
| 2026-09-14 | CNY 9.16 | +1.89% | CNY 9.00 | CNY 9.17 | CNY 8.99 | 612.20K |
| 2026-09-11 | CNY 8.99 | -2.39% | CNY 9.20 | CNY 9.21 | CNY 8.92 | 1.01M |
| 2026-09-10 | CNY 9.21 | -1.50% | CNY 9.33 | CNY 9.40 | CNY 9.21 | 1.22M |
| 2026-09-09 | CNY 9.35 | -0.53% | CNY 9.42 | CNY 9.44 | CNY 9.35 | 747.34K |
| 2026-09-08 | CNY 9.40 | -0.21% | CNY 9.40 | CNY 9.50 | CNY 9.39 | 442.00K |
| 2026-09-07 | CNY 9.42 | -0.42% | CNY 9.45 | CNY 9.48 | CNY 9.32 | 919.42K |
| 2026-09-04 | CNY 9.46 | +1.18% | CNY 9.41 | CNY 9.53 | CNY 9.40 | 560.00K |
| 2026-09-03 | CNY 9.35 | -2.40% | CNY 9.60 | CNY 9.61 | CNY 9.35 | 1.02M |
| 2026-09-02 | CNY 9.58 | +0.10% | CNY 9.57 | CNY 9.58 | CNY 9.50 | 536.34K |
| 2026-09-01 | CNY 9.57 | +0.21% | CNY 9.52 | CNY 9.59 | CNY 9.46 | 655.41K |
| 2026-08-31 | CNY 9.55 | +1.49% | CNY 9.41 | CNY 9.58 | CNY 9.31 | 1.31M |
| 2026-08-28 | CNY 9.41 | +0.53% | CNY 9.46 | CNY 9.47 | CNY 9.29 | 1.15M |
| 2026-08-27 | CNY 9.36 | +0.32% | CNY 9.38 | CNY 9.48 | CNY 9.31 | 900.90K |
| 2026-08-26 | CNY 9.33 | +0.32% | CNY 9.30 | CNY 9.38 | CNY 9.25 | 1.12M |
| 2026-08-25 | CNY 9.30 | +1.31% | CNY 9.20 | CNY 9.30 | CNY 9.14 | 833.70K |
| 2026-08-24 | CNY 9.18 | +0.33% | CNY 9.12 | CNY 9.24 | CNY 9.04 | 624.50K |
| 2026-08-21 | CNY 9.15 | -0.33% | CNY 9.17 | CNY 9.25 | CNY 9.02 | 544.10K |
| 2026-08-20 | CNY 9.18 | +0.77% | CNY 9.11 | CNY 9.18 | CNY 9.08 | 817.30K |
| 2026-08-19 | CNY 9.11 | -2.98% | CNY 9.39 | CNY 9.42 | CNY 8.98 | 1.26M |
| 2026-08-18 | CNY 9.39 | +3.30% | CNY 9.15 | CNY 9.54 | CNY 9.10 | 2.30M |
| 2026-08-17 | CNY 9.09 | +0.89% | CNY 9.08 | CNY 9.17 | CNY 8.98 | 1.06M |
| 2026-08-14 | CNY 9.01 | -0.22% | CNY 9.00 | CNY 9.14 | CNY 8.97 | 1.01M |
| 2026-08-13 | CNY 9.03 | +1.57% | CNY 8.89 | CNY 9.08 | CNY 8.83 | 2.14M |
| 2026-08-12 | CNY 8.89 | +1.02% | CNY 8.80 | CNY 8.90 | CNY 8.78 | 1.28M |
| 2026-08-11 | CNY 8.80 | -0.11% | CNY 8.80 | CNY 8.82 | CNY 8.73 | 1.15M |
| 2026-08-10 | CNY 8.81 | +0.23% | CNY 8.79 | CNY 8.84 | CNY 8.68 | 1.27M |
| 2026-08-07 | CNY 8.79 | +1.38% | CNY 8.67 | CNY 8.79 | CNY 8.55 | 2.96M |
| 2026-08-06 | CNY 8.67 | +1.40% | CNY 8.49 | CNY 8.73 | CNY 8.49 | 1.43M |
| 2026-08-05 | CNY 8.55 | -0.47% | CNY 8.59 | CNY 8.63 | CNY 8.46 | 1.32M |
| 2026-08-04 | CNY 8.59 | -0.69% | CNY 8.68 | CNY 8.70 | CNY 8.48 | 1.69M |
| 2026-08-03 | CNY 8.65 | +2.00% | CNY 8.49 | CNY 8.65 | CNY 8.43 | 1.28M |
| 2026-07-31 | CNY 8.48 | +1.19% | CNY 8.35 | CNY 8.49 | CNY 8.35 | 927.70K |
| 2026-07-30 | CNY 8.38 | -1.53% | CNY 8.54 | CNY 8.60 | CNY 8.29 | 881.34K |
| 2026-07-29 | CNY 8.51 | +1.43% | CNY 8.40 | CNY 8.53 | CNY 8.39 | 635.78K |
| 2026-07-28 | CNY 8.39 | -0.36% | CNY 8.39 | CNY 8.52 | CNY 8.35 | 601.40K |
| 2026-07-27 | CNY 8.42 | +1.08% | CNY 8.25 | CNY 8.43 | CNY 8.24 | 950.18K |
| 2026-07-24 | CNY 8.33 | -1.42% | CNY 8.36 | CNY 8.37 | CNY 8.17 | 1.12M |
| 2026-07-23 | CNY 8.45 | +4.71% | CNY 8.10 | CNY 8.47 | CNY 8.06 | 2.99M |
| 2026-07-22 | CNY 8.07 | -0.49% | CNY 8.15 | CNY 8.26 | CNY 8.01 | 928.38K |
| 2026-07-21 | CNY 8.11 | -2.99% | CNY 8.19 | CNY 8.31 | CNY 8.06 | 1.86M |
| 2026-07-20 | CNY 8.36 | -1.99% | CNY 8.42 | CNY 8.61 | CNY 8.08 | 2.25M |
| 2026-07-17 | CNY 8.53 | -1.50% | CNY 8.71 | CNY 8.75 | CNY 8.42 | 894.38K |
| 2026-07-16 | CNY 8.66 | +1.29% | CNY 8.55 | CNY 8.82 | CNY 8.45 | 1.70M |
| 2026-07-15 | CNY 8.55 | +0.71% | CNY 8.49 | CNY 8.63 | CNY 8.41 | 796.50K |
| 2026-07-14 | CNY 8.49 | +0.35% | CNY 8.41 | CNY 8.49 | CNY 8.26 | 1.37M |
| 2026-07-13 | CNY 8.46 | -1.51% | CNY 8.53 | CNY 8.58 | CNY 8.38 | 1.42M |
| 2026-07-10 | CNY 8.59 | +0.70% | CNY 8.53 | CNY 8.68 | CNY 8.39 | 1.20M |
| 2026-07-09 | CNY 8.53 | +0.47% | CNY 8.49 | CNY 8.54 | CNY 8.36 | 2.54M |
| 2026-07-08 | CNY 8.49 | -0.35% | CNY 8.43 | CNY 8.56 | CNY 8.41 | 1.28M |
| 2026-07-07 | CNY 8.52 | -1.16% | CNY 8.59 | CNY 8.65 | CNY 8.46 | 1.40M |
| 2026-07-06 | CNY 8.62 | -3.36% | CNY 9.00 | CNY 9.00 | CNY 8.41 | 3.04M |
| 2026-07-03 | CNY 8.92 | +0.34% | CNY 9.00 | CNY 9.15 | CNY 8.82 | 2.11M |
| 2026-07-02 | CNY 8.89 | +3.98% | CNY 8.62 | CNY 8.98 | CNY 8.45 | 4.01M |
| 2026-07-01 | CNY 8.55 | +5.04% | CNY 8.15 | CNY 8.55 | CNY 8.10 | 1.92M |
| 2026-06-30 | CNY 8.14 | -2.75% | CNY 8.45 | CNY 8.50 | CNY 8.13 | 2.16M |
| 2026-06-29 | CNY 8.37 | -1.53% | CNY 8.51 | CNY 8.57 | CNY 8.33 | 1.97M |
| 2026-06-26 | CNY 8.50 | -1.73% | CNY 8.59 | CNY 8.82 | CNY 8.48 | 1.49M |
| 2026-06-25 | CNY 8.65 | -3.03% | CNY 8.99 | CNY 8.99 | CNY 8.62 | 1.62M |
| 2026-06-24 | CNY 8.92 | -2.62% | CNY 9.20 | CNY 9.21 | CNY 8.76 | 1.81M |
| 2026-06-23 | CNY 9.16 | +2.69% | CNY 8.92 | CNY 9.24 | CNY 8.86 | 2.28M |
| 2026-06-22 | CNY 8.92 | +2.53% | CNY 8.71 | CNY 8.92 | CNY 8.55 | 2.52M |
| 2026-06-18 | CNY 8.70 | +1.16% | CNY 8.56 | CNY 8.70 | CNY 8.46 | 1.40M |
| 2026-06-17 | CNY 8.60 | -1.49% | CNY 8.72 | CNY 8.77 | CNY 8.44 | 2.01M |
| 2026-06-16 | CNY 8.73 | +1.75% | CNY 8.55 | CNY 8.75 | CNY 8.28 | 2.18M |
| 2026-06-15 | CNY 8.58 | -1.72% | CNY 8.73 | CNY 8.87 | CNY 8.45 | 2.25M |
| 2026-06-12 | CNY 8.73 | +0.69% | CNY 8.79 | CNY 8.81 | CNY 8.63 | 1.84M |
| 2026-06-11 | CNY 8.67 | -3.02% | CNY 8.94 | CNY 9.03 | CNY 8.58 | 1.95M |
| 2026-06-10 | CNY 8.94 | -2.08% | CNY 9.15 | CNY 9.21 | CNY 8.81 | 2.13M |
| 2026-06-09 | CNY 9.13 | +0.55% | CNY 9.15 | CNY 9.27 | CNY 9.07 | 1.62M |
| 2026-06-08 | CNY 9.08 | -3.40% | CNY 9.25 | CNY 9.28 | CNY 8.93 | 2.97M |
| 2026-06-05 | CNY 9.40 | -0.11% | CNY 9.40 | CNY 9.55 | CNY 9.37 | 1.77M |
| 2026-06-04 | CNY 9.41 | -2.49% | CNY 9.60 | CNY 9.64 | CNY 9.40 | 1.75M |
| 2026-06-03 | CNY 9.65 | -0.62% | CNY 9.70 | CNY 9.78 | CNY 9.60 | 2.26M |
| 2026-06-02 | CNY 9.71 | -1.32% | CNY 10.00 | CNY 10.02 | CNY 9.67 | 2.78M |
| 2026-06-01 | CNY 9.84 | +5.02% | CNY 9.43 | CNY 9.84 | CNY 9.37 | 2.53M |
| 2026-05-29 | CNY 9.37 | -1.58% | CNY 9.52 | CNY 9.63 | CNY 9.33 | 2.83M |
| 2026-05-28 | CNY 9.52 | +0.74% | CNY 9.44 | CNY 9.60 | CNY 9.32 | 2.38M |
| 2026-05-27 | CNY 9.45 | -3.28% | CNY 9.74 | CNY 9.79 | CNY 9.32 | 4.08M |
| 2026-05-26 | CNY 9.77 | -0.91% | CNY 9.86 | CNY 9.94 | CNY 9.77 | 3.10M |