Hangzhou Jizhi Mechatronic Co., Ltd. Class A 300553
SZSE · China · Electronic Technology
CNY 56.35-3.20 (-5.37%)
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 56.35 | -5.37% | CNY 57.82 | CNY 61.98 | CNY 56.26 | 3.80M |
| 2026-09-29 | CNY 59.55 | -0.57% | CNY 59.29 | CNY 60.12 | CNY 57.79 | 3.76M |
| 2026-09-28 | CNY 59.89 | -8.86% | CNY 65.06 | CNY 65.32 | CNY 58.91 | 5.68M |
| 2026-09-24 | CNY 65.71 | -2.29% | CNY 66.99 | CNY 67.90 | CNY 65.14 | 3.84M |
| 2026-09-23 | CNY 67.25 | +1.43% | CNY 66.00 | CNY 67.70 | CNY 65.67 | 3.83M |
| 2026-09-22 | CNY 66.30 | -1.85% | CNY 68.00 | CNY 69.50 | CNY 65.93 | 4.78M |
| 2026-09-21 | CNY 67.55 | -1.65% | CNY 69.50 | CNY 69.50 | CNY 67.01 | 4.43M |
| 2026-09-18 | CNY 68.68 | +4.09% | CNY 67.63 | CNY 69.30 | CNY 65.09 | 9.46M |
| 2026-09-17 | CNY 65.98 | +10.52% | CNY 59.71 | CNY 67.80 | CNY 59.71 | 10.71M |
| 2026-09-16 | CNY 59.70 | +8.72% | CNY 54.51 | CNY 60.00 | CNY 54.51 | 6.72M |
| 2026-09-15 | CNY 54.91 | -1.33% | CNY 56.15 | CNY 56.68 | CNY 54.50 | 3.90M |
| 2026-09-14 | CNY 55.65 | +7.33% | CNY 51.43 | CNY 57.14 | CNY 51.00 | 7.15M |
| 2026-09-11 | CNY 51.85 | -4.78% | CNY 53.51 | CNY 53.80 | CNY 49.57 | 5.82M |
| 2026-09-10 | CNY 54.45 | -4.15% | CNY 56.14 | CNY 56.99 | CNY 54.10 | 5.47M |
| 2026-09-09 | CNY 56.81 | -1.81% | CNY 57.58 | CNY 58.87 | CNY 56.18 | 6.48M |
| 2026-09-08 | CNY 57.86 | +12.83% | CNY 51.30 | CNY 58.88 | CNY 50.66 | 9.83M |
| 2026-09-07 | CNY 51.28 | +2.23% | CNY 52.58 | CNY 53.27 | CNY 50.71 | 6.39M |
| 2026-09-04 | CNY 50.16 | -0.79% | CNY 52.02 | CNY 52.96 | CNY 49.53 | 7.90M |
| 2026-09-03 | CNY 50.56 | +8.85% | CNY 46.98 | CNY 51.06 | CNY 46.50 | 6.78M |
| 2026-09-02 | CNY 46.45 | -2.05% | CNY 46.76 | CNY 47.05 | CNY 45.60 | 4.56M |
| 2026-09-01 | CNY 47.42 | +3.04% | CNY 46.13 | CNY 48.08 | CNY 44.90 | 6.67M |
| 2026-08-31 | CNY 46.02 | +7.98% | CNY 41.93 | CNY 46.40 | CNY 41.50 | 6.46M |
| 2026-08-28 | CNY 42.62 | -4.48% | CNY 45.00 | CNY 45.02 | CNY 42.60 | 5.19M |
| 2026-08-27 | CNY 44.62 | +4.86% | CNY 43.15 | CNY 45.50 | CNY 42.80 | 4.53M |
| 2026-08-26 | CNY 42.55 | -3.08% | CNY 43.51 | CNY 44.29 | CNY 41.48 | 5.20M |
| 2026-08-25 | CNY 43.90 | +6.89% | CNY 40.42 | CNY 44.40 | CNY 39.04 | 5.45M |
| 2026-08-24 | CNY 41.07 | +1.16% | CNY 40.43 | CNY 41.48 | CNY 39.76 | 4.87M |
| 2026-08-21 | CNY 40.60 | -0.27% | CNY 40.27 | CNY 41.79 | CNY 39.77 | 3.40M |
| 2026-08-20 | CNY 40.71 | -0.85% | CNY 42.20 | CNY 42.36 | CNY 40.10 | 4.76M |
| 2026-08-19 | CNY 41.06 | -11.20% | CNY 45.67 | CNY 45.74 | CNY 41.00 | 4.98M |
| 2026-08-18 | CNY 46.24 | -3.18% | CNY 47.58 | CNY 47.91 | CNY 45.15 | 4.45M |
| 2026-08-17 | CNY 47.76 | +8.79% | CNY 44.16 | CNY 47.76 | CNY 43.80 | 6.55M |
| 2026-08-14 | CNY 43.90 | -0.43% | CNY 44.02 | CNY 44.65 | CNY 42.90 | 3.88M |
| 2026-08-13 | CNY 44.09 | -2.80% | CNY 46.39 | CNY 49.22 | CNY 43.87 | 6.03M |
| 2026-08-12 | CNY 45.36 | -0.07% | CNY 45.00 | CNY 46.51 | CNY 44.50 | 3.24M |
| 2026-08-11 | CNY 45.39 | -0.35% | CNY 45.55 | CNY 45.84 | CNY 43.74 | 3.72M |
| 2026-08-10 | CNY 45.55 | -0.65% | CNY 46.67 | CNY 47.88 | CNY 44.17 | 4.59M |
| 2026-08-07 | CNY 45.85 | +2.05% | CNY 44.93 | CNY 46.50 | CNY 42.99 | 4.67M |
| 2026-08-06 | CNY 44.93 | +3.05% | CNY 43.60 | CNY 45.20 | CNY 42.67 | 3.97M |
| 2026-08-05 | CNY 43.60 | +4.28% | CNY 41.86 | CNY 44.10 | CNY 41.40 | 4.28M |
| 2026-08-04 | CNY 41.81 | +7.18% | CNY 40.14 | CNY 42.64 | CNY 38.47 | 5.69M |
| 2026-08-03 | CNY 39.01 | +5.98% | CNY 37.96 | CNY 39.98 | CNY 37.05 | 7.73M |
| 2026-07-31 | CNY 36.81 | +9.62% | CNY 36.00 | CNY 38.83 | CNY 35.25 | 7.70M |
| 2026-07-30 | CNY 33.58 | -10.72% | CNY 37.26 | CNY 37.63 | CNY 33.16 | 5.81M |
| 2026-07-29 | CNY 37.61 | -6.79% | CNY 40.35 | CNY 40.58 | CNY 35.78 | 5.90M |
| 2026-07-28 | CNY 40.35 | -7.62% | CNY 43.50 | CNY 43.90 | CNY 40.06 | 3.29M |
| 2026-07-27 | CNY 43.68 | +5.05% | CNY 41.21 | CNY 43.94 | CNY 40.18 | 4.73M |
| 2026-07-24 | CNY 41.58 | -5.39% | CNY 43.00 | CNY 44.23 | CNY 41.26 | 4.31M |
| 2026-07-23 | CNY 43.95 | -1.01% | CNY 44.60 | CNY 46.85 | CNY 43.00 | 5.36M |
| 2026-07-22 | CNY 44.40 | -5.53% | CNY 46.16 | CNY 47.97 | CNY 43.60 | 6.71M |
| 2026-07-21 | CNY 47.00 | -0.40% | CNY 47.19 | CNY 47.69 | CNY 40.01 | 8.55M |
| 2026-07-20 | CNY 47.19 | -17.62% | CNY 60.58 | CNY 60.58 | CNY 45.82 | 9.77M |
| 2026-07-17 | CNY 57.28 | -12.28% | CNY 67.71 | CNY 68.63 | CNY 57.00 | 4.60M |
| 2026-07-16 | CNY 65.30 | -5.38% | CNY 68.28 | CNY 71.28 | CNY 64.58 | 4.69M |
| 2026-07-15 | CNY 69.01 | -2.72% | CNY 70.87 | CNY 75.15 | CNY 68.58 | 4.47M |
| 2026-07-14 | CNY 70.94 | -4.79% | CNY 73.02 | CNY 76.33 | CNY 68.51 | 6.11M |
| 2026-07-13 | CNY 74.51 | -5.31% | CNY 79.00 | CNY 81.30 | CNY 73.76 | 8.25M |
| 2026-07-10 | CNY 78.69 | +8.00% | CNY 75.12 | CNY 83.99 | CNY 75.09 | 9.96M |
| 2026-07-09 | CNY 72.86 | +9.07% | CNY 68.12 | CNY 73.12 | CNY 66.17 | 5.31M |
| 2026-07-08 | CNY 66.80 | -9.89% | CNY 73.39 | CNY 74.12 | CNY 66.40 | 5.87M |
| 2026-07-07 | CNY 74.13 | +2.70% | CNY 73.73 | CNY 78.52 | CNY 71.00 | 6.14M |
| 2026-07-06 | CNY 72.18 | +0.18% | CNY 73.50 | CNY 77.26 | CNY 71.75 | 4.04M |
| 2026-07-03 | CNY 72.05 | -0.57% | CNY 72.56 | CNY 73.91 | CNY 70.00 | 4.82M |
| 2026-07-02 | CNY 72.46 | +6.72% | CNY 69.01 | CNY 77.95 | CNY 67.90 | 8.68M |
| 2026-07-01 | CNY 67.90 | +10.60% | CNY 63.49 | CNY 69.95 | CNY 60.89 | 7.84M |
| 2026-06-30 | CNY 61.39 | +4.46% | CNY 58.18 | CNY 63.50 | CNY 56.40 | 8.51M |
| 2026-06-29 | CNY 58.77 | -20.00% | CNY 74.00 | CNY 74.03 | CNY 58.77 | 7.04M |
| 2026-06-26 | CNY 73.46 | -7.42% | CNY 77.85 | CNY 78.18 | CNY 72.23 | 4.75M |
| 2026-06-25 | CNY 79.35 | +1.04% | CNY 79.39 | CNY 82.00 | CNY 77.51 | 3.80M |
| 2026-06-24 | CNY 78.53 | -0.05% | CNY 78.89 | CNY 79.99 | CNY 75.05 | 3.76M |
| 2026-06-23 | CNY 78.57 | -0.87% | CNY 77.66 | CNY 82.34 | CNY 76.00 | 5.22M |
| 2026-06-22 | CNY 79.26 | +2.14% | CNY 74.12 | CNY 82.79 | CNY 73.67 | 7.35M |
| 2026-06-18 | CNY 77.60 | +10.68% | CNY 71.37 | CNY 79.59 | CNY 69.40 | 7.92M |
| 2026-06-17 | CNY 70.11 | +0.30% | CNY 69.89 | CNY 71.90 | CNY 68.10 | 5.32M |
| 2026-06-16 | CNY 69.90 | +1.48% | CNY 69.26 | CNY 70.99 | CNY 67.20 | 4.43M |
| 2026-06-15 | CNY 68.88 | +8.00% | CNY 65.13 | CNY 69.99 | CNY 63.84 | 6.29M |
| 2026-06-12 | CNY 63.78 | +1.63% | CNY 65.08 | CNY 67.20 | CNY 63.51 | 3.39M |
| 2026-06-11 | CNY 62.76 | -2.23% | CNY 62.88 | CNY 64.14 | CNY 61.54 | 3.06M |
| 2026-06-10 | CNY 64.19 | -3.04% | CNY 65.08 | CNY 66.93 | CNY 62.91 | 3.30M |
| 2026-06-09 | CNY 66.20 | +3.32% | CNY 66.53 | CNY 67.20 | CNY 65.00 | 4.05M |
| 2026-06-08 | CNY 64.07 | -4.81% | CNY 65.25 | CNY 68.35 | CNY 63.40 | 6.38M |
| 2026-06-05 | CNY 67.31 | -3.88% | CNY 68.61 | CNY 70.97 | CNY 63.98 | 8.84M |
| 2026-06-04 | CNY 70.03 | +10.28% | CNY 63.18 | CNY 71.00 | CNY 62.89 | 7.21M |
| 2026-06-03 | CNY 63.50 | +0.13% | CNY 63.39 | CNY 65.33 | CNY 62.40 | 2.53M |
| 2026-06-02 | CNY 63.42 | +4.31% | CNY 60.43 | CNY 64.67 | CNY 59.36 | 4.01M |
| 2026-06-01 | CNY 60.80 | -1.78% | CNY 61.91 | CNY 65.00 | CNY 59.10 | 3.49M |
| 2026-05-29 | CNY 61.90 | -4.59% | CNY 64.88 | CNY 66.03 | CNY 60.73 | 3.39M |
| 2026-05-28 | CNY 64.88 | +2.48% | CNY 64.00 | CNY 65.45 | CNY 62.49 | 3.32M |
| 2026-05-27 | CNY 63.31 | -3.20% | CNY 65.41 | CNY 66.00 | CNY 62.24 | 3.72M |
| 2026-05-26 | CNY 65.40 | -1.30% | CNY 66.86 | CNY 67.87 | CNY 63.06 | 5.44M |