Zhongji Innolight Co., Ltd. Class A 300308
SZSE · China · Electronic Technology
CNY 808.44-4.57 (-0.56%)
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 808.44 | -0.56% | CNY 821.99 | CNY 831.59 | CNY 808.00 | 15.73M |
| 2026-09-29 | CNY 813.01 | -0.24% | CNY 814.00 | CNY 823.00 | CNY 808.80 | 16.07M |
| 2026-09-28 | CNY 815.00 | -9.03% | CNY 884.00 | CNY 888.00 | CNY 808.00 | 30.19M |
| 2026-09-24 | CNY 895.86 | -2.89% | CNY 918.51 | CNY 936.58 | CNY 895.86 | 18.49M |
| 2026-09-23 | CNY 922.50 | -0.56% | CNY 936.01 | CNY 939.00 | CNY 918.33 | 14.76M |
| 2026-09-22 | CNY 927.72 | -1.41% | CNY 968.00 | CNY 974.99 | CNY 921.00 | 23.48M |
| 2026-09-21 | CNY 941.00 | +1.57% | CNY 939.50 | CNY 958.86 | CNY 931.66 | 20.96M |
| 2026-09-18 | CNY 926.43 | +3.40% | CNY 910.00 | CNY 947.60 | CNY 893.08 | 29.51M |
| 2026-09-17 | CNY 896.00 | -1.30% | CNY 900.30 | CNY 927.83 | CNY 892.51 | 22.79M |
| 2026-09-16 | CNY 907.80 | +5.07% | CNY 869.02 | CNY 918.38 | CNY 866.00 | 24.02M |
| 2026-09-15 | CNY 864.01 | -1.03% | CNY 873.38 | CNY 883.73 | CNY 858.00 | 17.96M |
| 2026-09-14 | CNY 873.00 | -5.72% | CNY 890.00 | CNY 895.00 | CNY 866.66 | 27.18M |
| 2026-09-11 | CNY 926.00 | +4.03% | CNY 898.17 | CNY 929.80 | CNY 891.17 | 32.78M |
| 2026-09-10 | CNY 890.10 | -2.07% | CNY 890.01 | CNY 909.00 | CNY 882.01 | 17.31M |
| 2026-09-09 | CNY 908.90 | +0.72% | CNY 932.50 | CNY 934.49 | CNY 901.00 | 20.11M |
| 2026-09-08 | CNY 902.37 | +0.44% | CNY 899.20 | CNY 933.98 | CNY 894.00 | 28.77M |
| 2026-09-07 | CNY 898.46 | +10.38% | CNY 838.61 | CNY 902.26 | CNY 836.13 | 43.13M |
| 2026-09-04 | CNY 814.00 | +0.12% | CNY 825.01 | CNY 834.96 | CNY 808.90 | 21.11M |
| 2026-09-03 | CNY 813.00 | -1.14% | CNY 833.20 | CNY 835.90 | CNY 804.02 | 21.64M |
| 2026-09-02 | CNY 822.40 | -4.29% | CNY 840.01 | CNY 848.00 | CNY 814.06 | 26.67M |
| 2026-09-01 | CNY 859.30 | +0.87% | CNY 852.50 | CNY 887.00 | CNY 837.33 | 28.66M |
| 2026-08-31 | CNY 851.90 | -0.75% | CNY 830.00 | CNY 863.56 | CNY 830.00 | 22.42M |
| 2026-08-28 | CNY 858.35 | -0.90% | CNY 863.99 | CNY 915.88 | CNY 856.63 | 31.72M |
| 2026-08-27 | CNY 866.12 | +1.79% | CNY 877.01 | CNY 880.00 | CNY 860.05 | 26.15M |
| 2026-08-26 | CNY 850.90 | +0.58% | CNY 855.00 | CNY 866.00 | CNY 830.00 | 21.81M |
| 2026-08-25 | CNY 846.00 | -2.78% | CNY 850.23 | CNY 871.91 | CNY 837.12 | 29.36M |
| 2026-08-24 | CNY 870.22 | -7.72% | CNY 945.00 | CNY 949.73 | CNY 850.00 | 38.91M |
| 2026-08-21 | CNY 943.00 | +4.29% | CNY 909.00 | CNY 943.88 | CNY 901.40 | 28.70M |
| 2026-08-20 | CNY 904.20 | +0.96% | CNY 904.99 | CNY 912.01 | CNY 881.00 | 22.71M |
| 2026-08-19 | CNY 895.60 | -9.36% | CNY 943.88 | CNY 953.08 | CNY 886.00 | 35.80M |
| 2026-08-18 | CNY 988.10 | -1.29% | CNY 1,000.00 | CNY 1,009.00 | CNY 971.81 | 22.07M |
| 2026-08-17 | CNY 1,001.03 | +6.15% | CNY 949.00 | CNY 1,014.87 | CNY 917.46 | 36.33M |
| 2026-08-14 | CNY 943.00 | +2.38% | CNY 930.00 | CNY 948.77 | CNY 916.00 | 20.01M |
| 2026-08-13 | CNY 921.04 | 0.00% | CNY 960.00 | CNY 966.06 | CNY 920.66 | 29.34M |
| 2026-08-12 | CNY 921.00 | +3.84% | CNY 880.13 | CNY 936.80 | CNY 876.01 | 31.07M |
| 2026-08-11 | CNY 886.96 | +2.59% | CNY 880.14 | CNY 898.48 | CNY 850.40 | 33.97M |
| 2026-08-10 | CNY 864.58 | -6.01% | CNY 917.99 | CNY 919.80 | CNY 835.00 | 52.59M |
| 2026-08-07 | CNY 919.87 | -3.68% | CNY 981.09 | CNY 999.88 | CNY 902.00 | 57.19M |
| 2026-08-06 | CNY 955.00 | +0.77% | CNY 901.02 | CNY 995.00 | CNY 882.55 | 42.30M |
| 2026-08-05 | CNY 947.74 | -7.27% | CNY 880.00 | CNY 983.17 | CNY 880.00 | 72.32M |
| 2026-08-04 | CNY 1,021.99 | +13.24% | CNY 940.00 | CNY 1,033.89 | CNY 934.44 | 50.59M |
| 2026-08-03 | CNY 902.50 | +0.05% | CNY 891.00 | CNY 933.61 | CNY 875.87 | 32.19M |
| 2026-07-31 | CNY 902.01 | +4.40% | CNY 960.00 | CNY 986.89 | CNY 901.00 | 56.94M |
| 2026-07-30 | CNY 864.00 | -9.15% | CNY 919.01 | CNY 933.00 | CNY 793.03 | 69.37M |
| 2026-07-29 | CNY 951.00 | +4.74% | CNY 915.00 | CNY 965.00 | CNY 889.50 | 46.87M |
| 2026-07-28 | CNY 908.00 | -15.69% | CNY 1,001.06 | CNY 1,018.00 | CNY 899.99 | 54.11M |
| 2026-07-27 | CNY 1,076.94 | +2.91% | CNY 1,021.02 | CNY 1,080.00 | CNY 1,003.33 | 25.59M |
| 2026-07-24 | CNY 1,046.51 | -2.43% | CNY 1,050.53 | CNY 1,082.54 | CNY 1,039.01 | 21.69M |
| 2026-07-23 | CNY 1,072.52 | +1.10% | CNY 1,089.54 | CNY 1,115.00 | CNY 1,060.00 | 27.25M |
| 2026-07-22 | CNY 1,060.80 | -6.66% | CNY 1,110.00 | CNY 1,138.88 | CNY 1,060.50 | 36.80M |
| 2026-07-21 | CNY 1,136.55 | +13.20% | CNY 1,020.01 | CNY 1,136.80 | CNY 988.82 | 48.12M |
| 2026-07-20 | CNY 1,004.00 | +2.51% | CNY 1,028.43 | CNY 1,057.77 | CNY 967.68 | 45.37M |
| 2026-07-17 | CNY 979.46 | -12.00% | CNY 1,057.36 | CNY 1,072.00 | CNY 950.55 | 56.19M |
| 2026-07-16 | CNY 1,113.00 | -4.82% | CNY 1,122.22 | CNY 1,163.00 | CNY 1,098.00 | 30.66M |
| 2026-07-15 | CNY 1,169.31 | -1.24% | CNY 1,190.00 | CNY 1,207.98 | CNY 1,160.00 | 24.79M |
| 2026-07-14 | CNY 1,184.05 | +6.86% | CNY 1,108.53 | CNY 1,198.66 | CNY 1,098.00 | 40.05M |
| 2026-07-13 | CNY 1,108.00 | +1.28% | CNY 1,100.01 | CNY 1,148.48 | CNY 1,076.80 | 34.45M |
| 2026-07-10 | CNY 1,093.98 | -8.45% | CNY 1,210.00 | CNY 1,218.00 | CNY 1,093.98 | 42.33M |
| 2026-07-09 | CNY 1,194.90 | +5.90% | CNY 1,153.00 | CNY 1,199.99 | CNY 1,117.01 | 35.89M |
| 2026-07-08 | CNY 1,128.35 | +0.57% | CNY 1,134.80 | CNY 1,179.30 | CNY 1,114.56 | 31.73M |
| 2026-07-07 | CNY 1,121.90 | +2.09% | CNY 1,098.00 | CNY 1,138.20 | CNY 1,089.00 | 29.29M |
| 2026-07-06 | CNY 1,098.92 | -1.53% | CNY 1,136.54 | CNY 1,141.00 | CNY 1,060.34 | 31.56M |
| 2026-07-03 | CNY 1,116.00 | -2.36% | CNY 1,130.00 | CNY 1,188.01 | CNY 1,115.00 | 32.86M |
| 2026-07-02 | CNY 1,143.00 | -6.55% | CNY 1,160.00 | CNY 1,198.00 | CNY 1,127.40 | 31.76M |
| 2026-07-01 | CNY 1,223.17 | -3.69% | CNY 1,263.50 | CNY 1,315.57 | CNY 1,208.00 | 27.16M |
| 2026-06-30 | CNY 1,270.00 | +4.10% | CNY 1,223.01 | CNY 1,295.60 | CNY 1,218.21 | 27.68M |
| 2026-06-29 | CNY 1,220.00 | -2.70% | CNY 1,239.00 | CNY 1,264.21 | CNY 1,169.49 | 35.29M |
| 2026-06-26 | CNY 1,253.89 | -5.25% | CNY 1,296.00 | CNY 1,296.94 | CNY 1,235.13 | 35.28M |
| 2026-06-25 | CNY 1,323.40 | +0.86% | CNY 1,326.00 | CNY 1,345.09 | CNY 1,280.02 | 37.61M |
| 2026-06-24 | CNY 1,312.18 | +0.17% | CNY 1,313.61 | CNY 1,344.88 | CNY 1,282.15 | 26.23M |
| 2026-06-23 | CNY 1,310.01 | -5.23% | CNY 1,395.00 | CNY 1,395.00 | CNY 1,300.00 | 29.18M |
| 2026-06-22 | CNY 1,382.33 | +1.06% | CNY 1,367.78 | CNY 1,416.88 | CNY 1,343.38 | 28.03M |
| 2026-06-18 | CNY 1,367.88 | +7.19% | CNY 1,270.00 | CNY 1,368.50 | CNY 1,268.73 | 28.55M |
| 2026-06-17 | CNY 1,276.11 | +2.25% | CNY 1,228.00 | CNY 1,276.13 | CNY 1,220.05 | 21.76M |
| 2026-06-16 | CNY 1,248.09 | +0.25% | CNY 1,240.00 | CNY 1,273.68 | CNY 1,232.46 | 23.28M |
| 2026-06-15 | CNY 1,245.00 | +8.36% | CNY 1,175.00 | CNY 1,245.00 | CNY 1,122.00 | 34.22M |
| 2026-06-12 | CNY 1,149.00 | +2.22% | CNY 1,182.00 | CNY 1,188.50 | CNY 1,128.18 | 34.69M |
| 2026-06-11 | CNY 1,124.00 | -2.01% | CNY 1,136.00 | CNY 1,174.90 | CNY 1,093.00 | 30.59M |
| 2026-06-10 | CNY 1,147.00 | -2.80% | CNY 1,150.00 | CNY 1,174.00 | CNY 1,128.80 | 22.90M |
| 2026-06-09 | CNY 1,180.00 | +2.17% | CNY 1,140.97 | CNY 1,196.16 | CNY 1,126.90 | 39.89M |
| 2026-06-08 | CNY 1,154.99 | -2.12% | CNY 1,132.79 | CNY 1,179.45 | CNY 1,132.00 | 33.61M |
| 2026-06-05 | CNY 1,179.99 | -7.81% | CNY 1,273.20 | CNY 1,301.51 | CNY 1,160.00 | 47.47M |
| 2026-06-04 | CNY 1,280.00 | +0.39% | CNY 1,250.00 | CNY 1,290.00 | CNY 1,241.36 | 21.71M |
| 2026-06-03 | CNY 1,275.00 | +6.98% | CNY 1,220.00 | CNY 1,320.00 | CNY 1,220.00 | 34.53M |
| 2026-06-02 | CNY 1,191.81 | +5.47% | CNY 1,153.60 | CNY 1,205.58 | CNY 1,140.01 | 29.01M |
| 2026-06-01 | CNY 1,130.00 | -2.68% | CNY 1,161.00 | CNY 1,183.61 | CNY 1,113.90 | 26.98M |
| 2026-05-29 | CNY 1,161.16 | -3.07% | CNY 1,190.00 | CNY 1,209.99 | CNY 1,155.00 | 28.73M |
| 2026-05-28 | CNY 1,197.99 | +7.79% | CNY 1,100.00 | CNY 1,199.79 | CNY 1,085.56 | 28.75M |
| 2026-05-27 | CNY 1,111.37 | +0.76% | CNY 1,090.00 | CNY 1,147.00 | CNY 1,088.67 | 25.07M |
| 2026-05-26 | CNY 1,103.00 | +0.91% | CNY 1,079.00 | CNY 1,110.00 | CNY 1,076.00 | 23.44M |