Jutze Intelligent Technology Co. Ltd. Class A 300802
SZSE · China · Electronic Technology
CNY 24.10-0.48 (-1.95%)
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 24.10 | -1.95% | CNY 24.61 | CNY 25.14 | CNY 23.85 | 5.97M |
| 2026-09-29 | CNY 24.58 | -1.80% | CNY 25.01 | CNY 25.40 | CNY 24.38 | 6.89M |
| 2026-09-28 | CNY 25.03 | -4.68% | CNY 26.26 | CNY 26.36 | CNY 24.65 | 8.73M |
| 2026-09-24 | CNY 26.26 | -3.24% | CNY 27.14 | CNY 27.25 | CNY 26.14 | 7.76M |
| 2026-09-23 | CNY 27.14 | -2.02% | CNY 27.41 | CNY 27.58 | CNY 27.04 | 9.91M |
| 2026-09-22 | CNY 27.70 | -0.72% | CNY 27.97 | CNY 28.39 | CNY 27.62 | 10.52M |
| 2026-09-21 | CNY 27.90 | -2.28% | CNY 28.00 | CNY 28.16 | CNY 27.44 | 13.35M |
| 2026-09-18 | CNY 28.55 | +7.13% | CNY 26.68 | CNY 28.95 | CNY 26.46 | 22.80M |
| 2026-09-17 | CNY 26.65 | +5.54% | CNY 25.15 | CNY 26.99 | CNY 25.01 | 17.21M |
| 2026-09-16 | CNY 25.25 | +5.34% | CNY 23.66 | CNY 25.63 | CNY 23.66 | 9.66M |
| 2026-09-15 | CNY 23.97 | -1.88% | CNY 24.10 | CNY 24.30 | CNY 23.74 | 7.58M |
| 2026-09-14 | CNY 24.43 | +4.13% | CNY 23.35 | CNY 25.02 | CNY 22.90 | 12.10M |
| 2026-09-11 | CNY 23.46 | -2.57% | CNY 23.60 | CNY 23.76 | CNY 22.60 | 10.05M |
| 2026-09-10 | CNY 24.08 | -2.27% | CNY 24.20 | CNY 24.71 | CNY 23.91 | 6.59M |
| 2026-09-09 | CNY 24.64 | -1.99% | CNY 25.15 | CNY 25.49 | CNY 24.60 | 9.03M |
| 2026-09-08 | CNY 25.14 | -1.41% | CNY 25.76 | CNY 26.16 | CNY 24.98 | 11.87M |
| 2026-09-07 | CNY 25.50 | +8.74% | CNY 23.60 | CNY 26.26 | CNY 23.36 | 16.67M |
| 2026-09-04 | CNY 23.45 | -4.98% | CNY 24.86 | CNY 25.19 | CNY 23.32 | 10.50M |
| 2026-09-03 | CNY 24.68 | +7.73% | CNY 23.46 | CNY 25.36 | CNY 23.46 | 15.49M |
| 2026-09-02 | CNY 22.91 | -2.84% | CNY 23.30 | CNY 23.41 | CNY 22.91 | 5.14M |
| 2026-09-01 | CNY 23.58 | -4.26% | CNY 24.61 | CNY 24.63 | CNY 23.57 | 7.35M |
| 2026-08-31 | CNY 24.63 | +4.90% | CNY 23.02 | CNY 24.80 | CNY 22.82 | 11.35M |
| 2026-08-28 | CNY 23.48 | +0.77% | CNY 23.15 | CNY 24.47 | CNY 23.15 | 9.28M |
| 2026-08-27 | CNY 23.30 | +1.30% | CNY 23.40 | CNY 23.55 | CNY 22.92 | 8.12M |
| 2026-08-26 | CNY 23.00 | -2.00% | CNY 23.47 | CNY 23.58 | CNY 22.51 | 5.75M |
| 2026-08-25 | CNY 23.47 | -0.30% | CNY 23.35 | CNY 23.94 | CNY 22.50 | 8.43M |
| 2026-08-24 | CNY 23.54 | -0.25% | CNY 23.48 | CNY 23.85 | CNY 22.94 | 8.06M |
| 2026-08-21 | CNY 23.60 | +5.59% | CNY 22.06 | CNY 23.77 | CNY 21.73 | 9.02M |
| 2026-08-20 | CNY 22.35 | +1.82% | CNY 22.03 | CNY 22.60 | CNY 21.99 | 4.77M |
| 2026-08-19 | CNY 21.95 | -5.22% | CNY 22.65 | CNY 23.09 | CNY 21.80 | 6.14M |
| 2026-08-18 | CNY 23.16 | -3.26% | CNY 23.71 | CNY 23.77 | CNY 22.80 | 7.32M |
| 2026-08-17 | CNY 23.94 | +3.28% | CNY 23.25 | CNY 24.02 | CNY 22.69 | 9.76M |
| 2026-08-14 | CNY 23.18 | +3.07% | CNY 22.49 | CNY 23.88 | CNY 22.49 | 9.36M |
| 2026-08-13 | CNY 22.49 | -1.88% | CNY 22.84 | CNY 23.44 | CNY 22.49 | 7.89M |
| 2026-08-12 | CNY 22.92 | +1.96% | CNY 22.70 | CNY 23.10 | CNY 22.24 | 7.53M |
| 2026-08-11 | CNY 22.48 | -2.81% | CNY 22.57 | CNY 22.99 | CNY 22.26 | 8.20M |
| 2026-08-10 | CNY 23.13 | +2.48% | CNY 22.57 | CNY 23.30 | CNY 21.45 | 13.33M |
| 2026-08-07 | CNY 22.57 | +4.59% | CNY 21.45 | CNY 22.60 | CNY 21.12 | 12.40M |
| 2026-08-06 | CNY 21.58 | +1.55% | CNY 20.90 | CNY 21.89 | CNY 20.65 | 10.67M |
| 2026-08-05 | CNY 21.25 | +3.31% | CNY 20.55 | CNY 21.42 | CNY 20.40 | 11.88M |
| 2026-08-04 | CNY 20.57 | +3.89% | CNY 19.98 | CNY 20.68 | CNY 19.71 | 9.08M |
| 2026-08-03 | CNY 19.80 | -3.18% | CNY 20.40 | CNY 20.84 | CNY 19.52 | 11.05M |
| 2026-07-31 | CNY 20.45 | +0.25% | CNY 21.58 | CNY 21.77 | CNY 20.37 | 12.71M |
| 2026-07-30 | CNY 20.40 | -7.57% | CNY 21.30 | CNY 22.12 | CNY 20.38 | 11.87M |
| 2026-07-29 | CNY 22.07 | -2.22% | CNY 22.12 | CNY 22.38 | CNY 20.39 | 19.60M |
| 2026-07-28 | CNY 22.57 | -0.66% | CNY 22.40 | CNY 23.47 | CNY 22.01 | 20.69M |
| 2026-07-27 | CNY 22.72 | +20.02% | CNY 18.89 | CNY 22.72 | CNY 18.60 | 20.32M |
| 2026-07-24 | CNY 18.93 | +6.95% | CNY 17.42 | CNY 19.36 | CNY 17.22 | 14.59M |
| 2026-07-23 | CNY 17.70 | +1.72% | CNY 17.30 | CNY 17.75 | CNY 17.00 | 7.63M |
| 2026-07-22 | CNY 17.40 | +3.82% | CNY 16.51 | CNY 18.09 | CNY 16.46 | 12.58M |
| 2026-07-21 | CNY 16.76 | +5.41% | CNY 16.34 | CNY 16.76 | CNY 15.24 | 10.30M |
| 2026-07-20 | CNY 15.90 | -0.93% | CNY 16.40 | CNY 16.80 | CNY 15.66 | 8.78M |
| 2026-07-17 | CNY 16.05 | -6.41% | CNY 17.14 | CNY 17.28 | CNY 15.91 | 8.08M |
| 2026-07-16 | CNY 17.15 | -3.65% | CNY 17.53 | CNY 17.85 | CNY 17.07 | 6.98M |
| 2026-07-15 | CNY 17.80 | -4.91% | CNY 18.50 | CNY 18.98 | CNY 17.67 | 6.99M |
| 2026-07-14 | CNY 18.72 | +0.27% | CNY 18.76 | CNY 19.00 | CNY 18.00 | 8.32M |
| 2026-07-13 | CNY 18.67 | -11.77% | CNY 21.01 | CNY 21.15 | CNY 18.58 | 10.55M |
| 2026-07-10 | CNY 21.16 | -3.11% | CNY 21.70 | CNY 22.45 | CNY 21.16 | 10.66M |
| 2026-07-09 | CNY 21.84 | +1.68% | CNY 21.40 | CNY 21.86 | CNY 20.42 | 9.06M |
| 2026-07-08 | CNY 21.48 | -5.17% | CNY 22.54 | CNY 22.79 | CNY 21.06 | 9.59M |
| 2026-07-07 | CNY 22.65 | -6.44% | CNY 24.01 | CNY 24.06 | CNY 22.23 | 11.02M |
| 2026-07-06 | CNY 24.21 | +0.87% | CNY 23.98 | CNY 25.20 | CNY 23.49 | 12.09M |
| 2026-07-03 | CNY 24.00 | +2.17% | CNY 23.31 | CNY 24.77 | CNY 23.11 | 10.47M |
| 2026-07-02 | CNY 23.49 | -2.25% | CNY 23.34 | CNY 24.63 | CNY 22.76 | 10.75M |
| 2026-07-01 | CNY 24.03 | +3.67% | CNY 23.20 | CNY 24.86 | CNY 23.19 | 13.50M |
| 2026-06-30 | CNY 23.18 | +7.07% | CNY 21.60 | CNY 23.48 | CNY 21.40 | 13.19M |
| 2026-06-29 | CNY 21.65 | -5.91% | CNY 22.97 | CNY 23.39 | CNY 21.10 | 13.56M |
| 2026-06-26 | CNY 23.01 | -7.18% | CNY 24.80 | CNY 24.96 | CNY 22.95 | 15.94M |
| 2026-06-25 | CNY 24.79 | -5.67% | CNY 26.00 | CNY 26.07 | CNY 24.78 | 13.21M |
| 2026-06-24 | CNY 26.28 | +1.78% | CNY 25.36 | CNY 26.28 | CNY 24.51 | 14.59M |
| 2026-06-23 | CNY 25.82 | -3.87% | CNY 26.30 | CNY 26.30 | CNY 25.02 | 14.29M |
| 2026-06-22 | CNY 26.86 | -4.00% | CNY 27.50 | CNY 27.73 | CNY 25.80 | 23.17M |
| 2026-06-18 | CNY 27.98 | +3.51% | CNY 26.47 | CNY 28.08 | CNY 25.89 | 30.05M |
| 2026-06-17 | CNY 27.03 | +6.42% | CNY 25.00 | CNY 27.19 | CNY 24.75 | 32.63M |
| 2026-06-16 | CNY 25.40 | +1.52% | CNY 24.70 | CNY 25.66 | CNY 24.60 | 18.49M |
| 2026-06-15 | CNY 25.02 | +7.11% | CNY 23.44 | CNY 25.36 | CNY 23.44 | 19.67M |
| 2026-06-12 | CNY 23.36 | -3.07% | CNY 24.69 | CNY 25.66 | CNY 23.15 | 20.76M |
| 2026-06-11 | CNY 24.10 | -5.08% | CNY 24.60 | CNY 24.98 | CNY 23.66 | 18.90M |
| 2026-06-10 | CNY 25.39 | +1.24% | CNY 24.49 | CNY 26.18 | CNY 24.28 | 28.79M |
| 2026-06-09 | CNY 25.08 | +6.36% | CNY 24.06 | CNY 25.23 | CNY 23.60 | 23.95M |
| 2026-06-08 | CNY 23.58 | -3.16% | CNY 23.28 | CNY 24.59 | CNY 23.28 | 18.12M |
| 2026-06-05 | CNY 24.35 | +1.71% | CNY 23.72 | CNY 24.68 | CNY 23.33 | 25.41M |
| 2026-06-04 | CNY 23.94 | +7.16% | CNY 22.25 | CNY 25.50 | CNY 22.02 | 24.85M |
| 2026-06-03 | CNY 22.34 | +2.95% | CNY 21.39 | CNY 22.85 | CNY 21.39 | 11.74M |
| 2026-06-02 | CNY 21.70 | 0.00% | CNY 21.60 | CNY 22.17 | CNY 21.34 | 10.96M |
| 2026-06-01 | CNY 21.70 | -3.00% | CNY 21.94 | CNY 22.66 | CNY 21.67 | 9.74M |
| 2026-05-29 | CNY 22.37 | -8.24% | CNY 24.22 | CNY 24.22 | CNY 22.15 | 18.19M |
| 2026-05-28 | CNY 24.38 | +5.82% | CNY 22.88 | CNY 24.61 | CNY 22.66 | 20.62M |
| 2026-05-27 | CNY 23.04 | -1.12% | CNY 23.11 | CNY 23.76 | CNY 22.63 | 13.08M |
| 2026-05-26 | CNY 23.30 | -2.31% | CNY 23.65 | CNY 24.29 | CNY 22.79 | 16.62M |