Hubei Jiuzhiyang Infrared System Co. Ltd. Class A 300516
SZSE · China · Electronic Technology
CNY 34.00-0.04 (-0.12%)
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 34.00 | -0.12% | CNY 34.34 | CNY 36.36 | CNY 34.00 | 5.72M |
| 2026-09-29 | CNY 34.04 | +0.12% | CNY 33.66 | CNY 34.35 | CNY 33.66 | 3.09M |
| 2026-09-28 | CNY 34.00 | -4.52% | CNY 35.45 | CNY 35.48 | CNY 33.61 | 4.52M |
| 2026-09-24 | CNY 35.61 | -1.06% | CNY 35.74 | CNY 36.26 | CNY 35.40 | 3.67M |
| 2026-09-23 | CNY 35.99 | -1.72% | CNY 36.66 | CNY 36.66 | CNY 35.82 | 4.69M |
| 2026-09-22 | CNY 36.62 | -0.84% | CNY 36.82 | CNY 37.50 | CNY 36.41 | 6.01M |
| 2026-09-21 | CNY 36.93 | +4.68% | CNY 35.27 | CNY 37.44 | CNY 35.20 | 7.08M |
| 2026-09-18 | CNY 35.28 | +3.80% | CNY 34.23 | CNY 35.80 | CNY 34.23 | 6.37M |
| 2026-09-17 | CNY 33.99 | -1.34% | CNY 34.21 | CNY 34.70 | CNY 33.61 | 3.77M |
| 2026-09-16 | CNY 34.45 | +3.11% | CNY 33.50 | CNY 34.88 | CNY 33.13 | 4.85M |
| 2026-09-15 | CNY 33.41 | -2.48% | CNY 34.01 | CNY 34.72 | CNY 33.28 | 3.22M |
| 2026-09-14 | CNY 34.26 | -2.03% | CNY 34.80 | CNY 34.93 | CNY 34.05 | 3.88M |
| 2026-09-11 | CNY 34.97 | -1.49% | CNY 35.13 | CNY 35.67 | CNY 34.42 | 4.87M |
| 2026-09-10 | CNY 35.50 | -1.61% | CNY 35.58 | CNY 35.96 | CNY 35.34 | 3.89M |
| 2026-09-09 | CNY 36.08 | +1.15% | CNY 35.65 | CNY 36.77 | CNY 35.60 | 5.27M |
| 2026-09-08 | CNY 35.67 | +0.20% | CNY 35.80 | CNY 36.41 | CNY 35.41 | 5.81M |
| 2026-09-07 | CNY 35.60 | -0.81% | CNY 36.06 | CNY 36.40 | CNY 35.40 | 5.73M |
| 2026-09-04 | CNY 35.89 | +0.81% | CNY 35.79 | CNY 36.99 | CNY 35.63 | 7.46M |
| 2026-09-03 | CNY 35.60 | +1.31% | CNY 35.50 | CNY 36.00 | CNY 35.03 | 7.10M |
| 2026-09-02 | CNY 35.14 | -0.68% | CNY 35.13 | CNY 36.06 | CNY 34.90 | 9.33M |
| 2026-09-01 | CNY 35.38 | +2.52% | CNY 34.96 | CNY 35.99 | CNY 33.80 | 10.28M |
| 2026-08-31 | CNY 34.51 | +4.89% | CNY 33.48 | CNY 34.85 | CNY 33.42 | 10.37M |
| 2026-08-28 | CNY 32.90 | +3.20% | CNY 32.88 | CNY 36.70 | CNY 32.61 | 10.34M |
| 2026-08-27 | CNY 31.88 | +4.05% | CNY 30.60 | CNY 32.00 | CNY 30.40 | 4.27M |
| 2026-08-26 | CNY 30.64 | -0.91% | CNY 30.88 | CNY 31.18 | CNY 30.20 | 2.58M |
| 2026-08-25 | CNY 30.92 | +1.11% | CNY 30.77 | CNY 31.15 | CNY 30.05 | 2.74M |
| 2026-08-24 | CNY 30.58 | -1.83% | CNY 31.08 | CNY 31.53 | CNY 30.13 | 2.99M |
| 2026-08-21 | CNY 31.15 | -1.42% | CNY 31.50 | CNY 31.89 | CNY 30.90 | 2.88M |
| 2026-08-20 | CNY 31.60 | +2.43% | CNY 31.36 | CNY 32.29 | CNY 30.64 | 4.96M |
| 2026-08-19 | CNY 30.85 | -6.68% | CNY 33.27 | CNY 33.51 | CNY 30.80 | 7.16M |
| 2026-08-18 | CNY 33.06 | -3.19% | CNY 33.66 | CNY 34.07 | CNY 32.70 | 5.49M |
| 2026-08-17 | CNY 34.15 | +4.69% | CNY 32.99 | CNY 34.43 | CNY 32.28 | 6.95M |
| 2026-08-14 | CNY 32.62 | +2.26% | CNY 32.03 | CNY 34.11 | CNY 31.85 | 7.13M |
| 2026-08-13 | CNY 31.90 | -1.02% | CNY 32.50 | CNY 33.05 | CNY 31.90 | 6.12M |
| 2026-08-12 | CNY 32.23 | +4.41% | CNY 31.75 | CNY 33.56 | CNY 31.02 | 6.45M |
| 2026-08-11 | CNY 30.87 | -1.91% | CNY 30.98 | CNY 31.27 | CNY 30.41 | 3.89M |
| 2026-08-10 | CNY 31.47 | +1.06% | CNY 31.30 | CNY 31.59 | CNY 30.50 | 4.52M |
| 2026-08-07 | CNY 31.14 | +0.61% | CNY 30.72 | CNY 31.20 | CNY 30.11 | 5.27M |
| 2026-08-06 | CNY 30.95 | +3.44% | CNY 29.58 | CNY 31.30 | CNY 29.58 | 7.00M |
| 2026-08-05 | CNY 29.92 | +3.17% | CNY 28.83 | CNY 30.22 | CNY 28.83 | 5.59M |
| 2026-08-04 | CNY 29.00 | +2.55% | CNY 28.29 | CNY 29.23 | CNY 28.22 | 5.07M |
| 2026-08-03 | CNY 28.28 | +2.65% | CNY 28.10 | CNY 28.31 | CNY 27.17 | 4.92M |
| 2026-07-31 | CNY 27.55 | +1.59% | CNY 27.74 | CNY 28.45 | CNY 27.40 | 6.44M |
| 2026-07-30 | CNY 27.12 | -2.80% | CNY 27.90 | CNY 28.30 | CNY 26.80 | 4.60M |
| 2026-07-29 | CNY 27.90 | -0.21% | CNY 27.96 | CNY 28.20 | CNY 27.25 | 5.02M |
| 2026-07-28 | CNY 27.96 | -2.44% | CNY 28.38 | CNY 29.22 | CNY 27.83 | 6.53M |
| 2026-07-27 | CNY 28.66 | +7.34% | CNY 26.19 | CNY 29.10 | CNY 25.90 | 9.69M |
| 2026-07-24 | CNY 26.70 | -0.93% | CNY 26.53 | CNY 28.49 | CNY 26.40 | 9.01M |
| 2026-07-23 | CNY 26.95 | +4.58% | CNY 25.69 | CNY 27.08 | CNY 25.69 | 5.55M |
| 2026-07-22 | CNY 25.77 | -0.88% | CNY 25.84 | CNY 26.53 | CNY 25.60 | 5.27M |
| 2026-07-21 | CNY 26.00 | +1.96% | CNY 25.44 | CNY 26.05 | CNY 23.45 | 5.67M |
| 2026-07-20 | CNY 25.50 | -4.53% | CNY 26.99 | CNY 27.26 | CNY 24.98 | 4.87M |
| 2026-07-17 | CNY 26.71 | -6.87% | CNY 28.42 | CNY 28.87 | CNY 26.51 | 4.62M |
| 2026-07-16 | CNY 28.68 | -2.35% | CNY 28.84 | CNY 29.96 | CNY 28.37 | 4.06M |
| 2026-07-15 | CNY 29.37 | +1.14% | CNY 29.13 | CNY 30.32 | CNY 28.95 | 5.22M |
| 2026-07-14 | CNY 29.04 | -0.85% | CNY 29.32 | CNY 29.64 | CNY 27.72 | 6.91M |
| 2026-07-13 | CNY 29.29 | -12.33% | CNY 33.14 | CNY 33.18 | CNY 29.29 | 9.23M |
| 2026-07-10 | CNY 33.41 | +3.95% | CNY 32.00 | CNY 35.65 | CNY 31.60 | 10.83M |
| 2026-07-09 | CNY 32.14 | +2.03% | CNY 32.30 | CNY 32.58 | CNY 30.32 | 6.24M |
| 2026-07-08 | CNY 31.50 | -4.55% | CNY 33.08 | CNY 33.77 | CNY 31.50 | 5.74M |
| 2026-07-07 | CNY 33.00 | -4.46% | CNY 34.54 | CNY 35.60 | CNY 32.91 | 7.63M |
| 2026-07-06 | CNY 34.54 | -6.82% | CNY 36.87 | CNY 37.10 | CNY 34.32 | 11.29M |
| 2026-07-03 | CNY 37.07 | +5.34% | CNY 34.69 | CNY 38.20 | CNY 34.62 | 15.89M |
| 2026-07-02 | CNY 35.19 | +2.42% | CNY 33.46 | CNY 36.98 | CNY 33.23 | 13.64M |
| 2026-07-01 | CNY 34.36 | +4.88% | CNY 33.30 | CNY 36.50 | CNY 32.50 | 9.80M |
| 2026-06-30 | CNY 32.76 | +3.70% | CNY 31.51 | CNY 33.10 | CNY 31.18 | 6.13M |
| 2026-06-29 | CNY 31.59 | -4.01% | CNY 32.66 | CNY 32.70 | CNY 31.13 | 6.26M |
| 2026-06-26 | CNY 32.91 | -0.60% | CNY 32.78 | CNY 33.39 | CNY 31.67 | 6.62M |
| 2026-06-25 | CNY 33.11 | -1.84% | CNY 33.50 | CNY 34.80 | CNY 32.85 | 5.96M |
| 2026-06-24 | CNY 33.73 | -0.79% | CNY 34.01 | CNY 34.21 | CNY 32.63 | 4.99M |
| 2026-06-23 | CNY 34.00 | -3.49% | CNY 34.61 | CNY 35.48 | CNY 33.73 | 5.22M |
| 2026-06-22 | CNY 35.23 | -2.84% | CNY 35.90 | CNY 36.44 | CNY 33.79 | 8.83M |
| 2026-06-18 | CNY 36.26 | -0.74% | CNY 36.03 | CNY 37.20 | CNY 35.34 | 7.37M |
| 2026-06-17 | CNY 36.53 | -1.19% | CNY 36.32 | CNY 37.55 | CNY 35.90 | 7.40M |
| 2026-06-16 | CNY 36.97 | +0.19% | CNY 37.00 | CNY 37.88 | CNY 36.24 | 8.45M |
| 2026-06-15 | CNY 36.90 | +2.02% | CNY 36.00 | CNY 36.98 | CNY 35.22 | 8.10M |
| 2026-06-12 | CNY 36.17 | +0.75% | CNY 36.34 | CNY 39.18 | CNY 35.87 | 11.06M |
| 2026-06-11 | CNY 35.90 | -6.68% | CNY 37.43 | CNY 37.70 | CNY 35.60 | 12.79M |
| 2026-06-10 | CNY 38.47 | +2.04% | CNY 37.77 | CNY 41.60 | CNY 37.43 | 18.08M |
| 2026-06-09 | CNY 37.70 | -0.61% | CNY 38.77 | CNY 38.78 | CNY 36.89 | 9.92M |
| 2026-06-08 | CNY 37.93 | -7.44% | CNY 39.00 | CNY 41.10 | CNY 37.49 | 16.81M |
| 2026-06-05 | CNY 40.98 | -2.94% | CNY 41.80 | CNY 44.58 | CNY 40.85 | 22.50M |
| 2026-06-04 | CNY 42.22 | +6.78% | CNY 41.66 | CNY 43.36 | CNY 41.54 | 26.38M |
| 2026-06-03 | CNY 39.54 | +20.00% | CNY 32.97 | CNY 39.54 | CNY 32.64 | 9.02M |
| 2026-06-02 | CNY 32.95 | -2.49% | CNY 33.78 | CNY 33.92 | CNY 32.17 | 3.59M |
| 2026-06-01 | CNY 33.79 | +1.59% | CNY 33.69 | CNY 34.68 | CNY 33.50 | 4.51M |
| 2026-05-29 | CNY 33.26 | -6.49% | CNY 35.63 | CNY 35.77 | CNY 33.12 | 4.18M |
| 2026-05-28 | CNY 35.57 | +3.19% | CNY 34.74 | CNY 35.87 | CNY 34.58 | 4.29M |
| 2026-05-27 | CNY 34.47 | -4.62% | CNY 36.16 | CNY 36.48 | CNY 34.21 | 4.08M |
| 2026-05-26 | CNY 36.14 | -2.72% | CNY 36.92 | CNY 36.98 | CNY 35.51 | 3.90M |