Zhengzhou Jiean Hi-tech Co., Ltd. Class A 300845
SZSE · China · Technology Services
CNY 14.40+0.06 (+0.42%)
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 14.40 | +0.42% | CNY 14.48 | CNY 14.48 | CNY 14.17 | 3.84M |
| 2026-09-29 | CNY 14.34 | -0.76% | CNY 14.28 | CNY 14.55 | CNY 14.14 | 6.86M |
| 2026-09-28 | CNY 14.45 | +1.76% | CNY 14.20 | CNY 14.60 | CNY 13.90 | 8.46M |
| 2026-09-24 | CNY 14.20 | +0.71% | CNY 14.00 | CNY 14.47 | CNY 13.98 | 5.30M |
| 2026-09-23 | CNY 14.10 | -3.49% | CNY 14.26 | CNY 14.48 | CNY 14.01 | 5.91M |
| 2026-09-22 | CNY 14.61 | +4.88% | CNY 13.93 | CNY 14.70 | CNY 13.93 | 9.52M |
| 2026-09-21 | CNY 13.93 | +2.35% | CNY 13.54 | CNY 14.16 | CNY 13.50 | 4.86M |
| 2026-09-18 | CNY 13.61 | +2.64% | CNY 13.44 | CNY 13.61 | CNY 13.22 | 3.37M |
| 2026-09-17 | CNY 13.26 | -0.90% | CNY 13.25 | CNY 13.50 | CNY 13.22 | 3.20M |
| 2026-09-16 | CNY 13.38 | +3.00% | CNY 12.90 | CNY 13.50 | CNY 12.87 | 5.31M |
| 2026-09-15 | CNY 12.99 | -2.18% | CNY 13.24 | CNY 13.42 | CNY 12.93 | 5.20M |
| 2026-09-14 | CNY 13.28 | -0.52% | CNY 13.44 | CNY 13.57 | CNY 13.21 | 3.34M |
| 2026-09-11 | CNY 13.35 | -0.74% | CNY 13.44 | CNY 13.65 | CNY 13.09 | 5.76M |
| 2026-09-10 | CNY 13.45 | +0.30% | CNY 13.38 | CNY 13.55 | CNY 13.12 | 4.88M |
| 2026-09-09 | CNY 13.41 | -3.94% | CNY 13.89 | CNY 13.94 | CNY 13.22 | 7.43M |
| 2026-09-08 | CNY 13.96 | -0.43% | CNY 13.94 | CNY 14.09 | CNY 13.75 | 5.09M |
| 2026-09-07 | CNY 14.02 | +3.70% | CNY 13.90 | CNY 14.40 | CNY 13.82 | 10.33M |
| 2026-09-04 | CNY 13.52 | -1.89% | CNY 13.92 | CNY 14.33 | CNY 13.40 | 8.07M |
| 2026-09-03 | CNY 13.78 | +1.10% | CNY 13.69 | CNY 13.92 | CNY 13.47 | 7.25M |
| 2026-09-02 | CNY 13.63 | -0.07% | CNY 13.54 | CNY 14.07 | CNY 13.40 | 7.86M |
| 2026-09-01 | CNY 13.64 | +0.44% | CNY 13.70 | CNY 13.71 | CNY 13.33 | 5.54M |
| 2026-08-31 | CNY 13.58 | +5.93% | CNY 12.70 | CNY 13.68 | CNY 12.60 | 8.53M |
| 2026-08-28 | CNY 12.82 | +0.08% | CNY 12.83 | CNY 13.00 | CNY 12.75 | 4.87M |
| 2026-08-27 | CNY 12.81 | +2.32% | CNY 12.53 | CNY 12.93 | CNY 12.31 | 8.14M |
| 2026-08-26 | CNY 12.52 | -1.57% | CNY 12.70 | CNY 12.70 | CNY 12.27 | 7.59M |
| 2026-08-25 | CNY 12.72 | +4.01% | CNY 12.08 | CNY 12.82 | CNY 12.07 | 9.84M |
| 2026-08-24 | CNY 12.23 | -0.73% | CNY 12.42 | CNY 12.42 | CNY 11.95 | 7.62M |
| 2026-08-21 | CNY 12.32 | +0.41% | CNY 12.10 | CNY 12.39 | CNY 11.92 | 6.63M |
| 2026-08-20 | CNY 12.27 | +2.16% | CNY 12.09 | CNY 12.50 | CNY 11.90 | 7.33M |
| 2026-08-19 | CNY 12.01 | -1.15% | CNY 11.98 | CNY 12.16 | CNY 11.77 | 7.99M |
| 2026-08-18 | CNY 12.15 | -2.41% | CNY 12.43 | CNY 12.47 | CNY 12.01 | 6.92M |
| 2026-08-17 | CNY 12.45 | +7.05% | CNY 11.60 | CNY 12.55 | CNY 11.40 | 11.31M |
| 2026-08-14 | CNY 11.63 | +2.47% | CNY 11.54 | CNY 11.92 | CNY 11.36 | 5.62M |
| 2026-08-13 | CNY 11.35 | +1.07% | CNY 11.26 | CNY 11.79 | CNY 11.18 | 5.59M |
| 2026-08-12 | CNY 11.23 | +1.72% | CNY 11.04 | CNY 11.24 | CNY 10.98 | 4.28M |
| 2026-08-11 | CNY 11.04 | -0.09% | CNY 10.97 | CNY 11.18 | CNY 10.86 | 4.44M |
| 2026-08-10 | CNY 11.05 | +1.66% | CNY 10.87 | CNY 11.10 | CNY 10.59 | 7.10M |
| 2026-08-07 | CNY 10.87 | -0.37% | CNY 10.89 | CNY 10.93 | CNY 10.53 | 7.10M |
| 2026-08-06 | CNY 10.91 | +2.92% | CNY 10.62 | CNY 10.94 | CNY 10.56 | 7.68M |
| 2026-08-05 | CNY 10.60 | +0.86% | CNY 10.70 | CNY 11.20 | CNY 10.46 | 9.33M |
| 2026-08-04 | CNY 10.51 | +3.75% | CNY 10.38 | CNY 10.56 | CNY 10.20 | 6.49M |
| 2026-08-03 | CNY 10.13 | +4.00% | CNY 9.75 | CNY 10.35 | CNY 9.65 | 9.27M |
| 2026-07-31 | CNY 9.74 | +4.51% | CNY 9.56 | CNY 9.94 | CNY 9.50 | 8.68M |
| 2026-07-30 | CNY 9.32 | -3.22% | CNY 9.45 | CNY 9.65 | CNY 9.32 | 6.93M |
| 2026-07-29 | CNY 9.63 | -2.13% | CNY 9.71 | CNY 9.94 | CNY 9.46 | 8.23M |
| 2026-07-28 | CNY 9.84 | -2.86% | CNY 10.09 | CNY 10.23 | CNY 9.78 | 5.96M |
| 2026-07-27 | CNY 10.13 | +2.12% | CNY 9.90 | CNY 10.33 | CNY 9.84 | 5.27M |
| 2026-07-24 | CNY 9.92 | -3.31% | CNY 10.11 | CNY 10.15 | CNY 9.78 | 3.00M |
| 2026-07-23 | CNY 10.26 | +1.89% | CNY 10.01 | CNY 10.29 | CNY 9.81 | 4.29M |
| 2026-07-22 | CNY 10.07 | -1.56% | CNY 10.16 | CNY 10.43 | CNY 9.94 | 6.46M |
| 2026-07-21 | CNY 10.23 | -0.49% | CNY 10.28 | CNY 10.38 | CNY 9.00 | 8.21M |
| 2026-07-20 | CNY 10.28 | -8.13% | CNY 11.30 | CNY 11.60 | CNY 10.06 | 8.85M |
| 2026-07-17 | CNY 11.19 | -4.93% | CNY 11.71 | CNY 12.09 | CNY 11.00 | 5.39M |
| 2026-07-16 | CNY 11.77 | -1.09% | CNY 11.91 | CNY 12.15 | CNY 11.60 | 4.89M |
| 2026-07-15 | CNY 11.90 | +3.48% | CNY 11.31 | CNY 12.16 | CNY 11.31 | 7.42M |
| 2026-07-14 | CNY 11.50 | +4.17% | CNY 11.04 | CNY 11.52 | CNY 10.76 | 7.96M |
| 2026-07-13 | CNY 11.04 | -7.62% | CNY 11.81 | CNY 12.10 | CNY 11.03 | 11.76M |
| 2026-07-10 | CNY 11.95 | -7.86% | CNY 12.59 | CNY 13.10 | CNY 11.95 | 13.09M |
| 2026-07-09 | CNY 12.97 | +12.59% | CNY 11.64 | CNY 13.38 | CNY 11.63 | 18.02M |
| 2026-07-08 | CNY 11.52 | -4.00% | CNY 12.00 | CNY 12.17 | CNY 11.43 | 5.21M |
| 2026-07-07 | CNY 12.00 | -7.90% | CNY 13.00 | CNY 13.28 | CNY 11.93 | 7.92M |
| 2026-07-06 | CNY 13.03 | +1.80% | CNY 12.80 | CNY 13.43 | CNY 12.41 | 10.96M |
| 2026-07-03 | CNY 12.80 | +0.79% | CNY 12.84 | CNY 13.10 | CNY 12.48 | 5.77M |
| 2026-07-02 | CNY 12.70 | -1.55% | CNY 12.70 | CNY 13.60 | CNY 12.51 | 7.10M |
| 2026-07-01 | CNY 12.90 | -2.86% | CNY 13.31 | CNY 13.31 | CNY 12.50 | 8.65M |
| 2026-06-30 | CNY 13.28 | -5.01% | CNY 13.98 | CNY 14.08 | CNY 13.19 | 7.75M |
| 2026-06-29 | CNY 13.98 | -0.78% | CNY 14.16 | CNY 14.45 | CNY 13.61 | 8.50M |
| 2026-06-26 | CNY 14.09 | -4.34% | CNY 14.60 | CNY 14.60 | CNY 14.00 | 7.71M |
| 2026-06-25 | CNY 14.73 | -0.47% | CNY 14.82 | CNY 15.29 | CNY 14.37 | 10.04M |
| 2026-06-24 | CNY 14.80 | +9.06% | CNY 13.57 | CNY 15.45 | CNY 12.92 | 17.00M |
| 2026-06-23 | CNY 13.57 | +1.42% | CNY 13.28 | CNY 14.06 | CNY 13.28 | 6.80M |
| 2026-06-22 | CNY 13.38 | -1.25% | CNY 13.42 | CNY 13.69 | CNY 12.82 | 6.99M |
| 2026-06-18 | CNY 13.55 | +3.91% | CNY 12.90 | CNY 13.61 | CNY 12.71 | 7.79M |
| 2026-06-17 | CNY 13.04 | -0.99% | CNY 13.09 | CNY 13.24 | CNY 12.43 | 9.62M |
| 2026-06-16 | CNY 13.17 | +0.53% | CNY 13.14 | CNY 13.60 | CNY 12.80 | 8.87M |
| 2026-06-15 | CNY 13.10 | -4.38% | CNY 13.58 | CNY 13.93 | CNY 12.99 | 8.22M |
| 2026-06-12 | CNY 13.70 | -5.71% | CNY 14.50 | CNY 14.54 | CNY 13.58 | 8.42M |
| 2026-06-11 | CNY 14.53 | -1.16% | CNY 14.40 | CNY 14.94 | CNY 13.98 | 9.48M |
| 2026-06-10 | CNY 14.70 | -1.01% | CNY 14.65 | CNY 14.90 | CNY 14.42 | 6.24M |
| 2026-06-09 | CNY 14.85 | -0.54% | CNY 14.91 | CNY 15.30 | CNY 14.20 | 10.21M |
| 2026-06-08 | CNY 14.93 | +3.11% | CNY 14.10 | CNY 15.40 | CNY 14.01 | 13.99M |
| 2026-06-05 | CNY 14.48 | +2.33% | CNY 14.01 | CNY 14.75 | CNY 13.54 | 7.96M |
| 2026-06-04 | CNY 14.15 | +0.50% | CNY 14.13 | CNY 14.15 | CNY 13.70 | 5.36M |
| 2026-06-03 | CNY 14.08 | 0.00% | CNY 14.08 | CNY 14.43 | CNY 13.85 | 4.74M |
| 2026-06-02 | CNY 14.08 | -3.16% | CNY 14.54 | CNY 14.72 | CNY 14.02 | 5.37M |
| 2026-06-01 | CNY 14.54 | +3.12% | CNY 13.95 | CNY 14.66 | CNY 13.81 | 6.55M |
| 2026-05-29 | CNY 14.10 | -1.05% | CNY 14.22 | CNY 15.05 | CNY 13.79 | 10.83M |
| 2026-05-28 | CNY 14.25 | -1.45% | CNY 14.46 | CNY 14.85 | CNY 14.08 | 4.42M |
| 2026-05-27 | CNY 14.46 | -2.23% | CNY 14.68 | CNY 14.90 | CNY 14.35 | 6.36M |
| 2026-05-26 | CNY 14.79 | -4.52% | CNY 15.29 | CNY 15.34 | CNY 14.37 | 7.64M |