Zhongjie (Jiangsu) Technology Co., Ltd. Class A 301072
SZSE · China · Producer Manufacturing
CNY 44.80-0.36 (-0.80%)
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 44.80 | -0.80% | CNY 45.21 | CNY 46.31 | CNY 44.50 | 1.79M |
| 2026-09-29 | CNY 45.16 | -0.29% | CNY 44.99 | CNY 46.49 | CNY 44.54 | 2.10M |
| 2026-09-28 | CNY 45.29 | -4.59% | CNY 47.99 | CNY 47.99 | CNY 42.19 | 4.74M |
| 2026-09-24 | CNY 47.47 | -4.58% | CNY 49.75 | CNY 50.05 | CNY 47.26 |
| 3.23M |
| 2026-09-23 | CNY 49.75 | -1.45% | CNY 50.48 | CNY 50.49 | CNY 49.18 | 3.01M |
| 2026-09-22 | CNY 50.48 | -1.02% | CNY 51.33 | CNY 52.78 | CNY 49.79 | 5.07M |
| 2026-09-21 | CNY 51.00 | +0.18% | CNY 51.28 | CNY 53.88 | CNY 47.85 | 8.04M |
| 2026-09-18 | CNY 50.91 | +14.97% | CNY 44.83 | CNY 52.00 | CNY 44.61 | 4.53M |
| 2026-09-17 | CNY 44.28 | +0.45% | CNY 43.77 | CNY 45.44 | CNY 43.51 | 1.45M |
| 2026-09-16 | CNY 44.08 | +2.58% | CNY 43.24 | CNY 44.44 | CNY 42.66 | 1.38M |
| 2026-09-15 | CNY 42.97 | -2.10% | CNY 43.89 | CNY 44.23 | CNY 42.90 | 964.90K |
| 2026-09-14 | CNY 43.89 | +3.10% | CNY 42.29 | CNY 44.44 | CNY 42.01 | 1.56M |
| 2026-09-11 | CNY 42.57 | -2.50% | CNY 43.41 | CNY 43.41 | CNY 41.11 | 1.93M |
| 2026-09-10 | CNY 43.66 | -2.50% | CNY 44.59 | CNY 44.99 | CNY 43.20 | 1.76M |
| 2026-09-09 | CNY 44.78 | +3.42% | CNY 43.30 | CNY 44.88 | CNY 43.01 | 2.29M |
| 2026-09-08 | CNY 43.30 | -3.48% | CNY 44.86 | CNY 44.87 | CNY 43.06 | 1.83M |
| 2026-09-07 | CNY 44.86 | +2.09% | CNY 44.00 | CNY 44.99 | CNY 43.68 | 2.04M |
| 2026-09-04 | CNY 43.94 | -0.36% | CNY 44.40 | CNY 44.80 | CNY 43.43 | 1.55M |
| 2026-09-03 | CNY 44.10 | +1.82% | CNY 43.28 | CNY 44.95 | CNY 42.02 | 2.79M |
| 2026-09-02 | CNY 43.31 | -5.50% | CNY 45.82 | CNY 45.82 | CNY 43.00 | 2.46M |
| 2026-09-01 | CNY 45.83 | +1.44% | CNY 45.20 | CNY 46.50 | CNY 44.18 | 2.01M |
| 2026-08-31 | CNY 45.18 | -0.18% | CNY 45.00 | CNY 45.66 | CNY 43.81 | 1.47M |
| 2026-08-28 | CNY 45.26 | -0.77% | CNY 45.68 | CNY 46.29 | CNY 44.42 | 2.16M |
| 2026-08-27 | CNY 45.61 | +3.24% | CNY 44.00 | CNY 45.90 | CNY 43.30 | 2.65M |
| 2026-08-26 | CNY 44.18 | +1.12% | CNY 43.90 | CNY 44.50 | CNY 43.24 | 2.21M |
| 2026-08-25 | CNY 43.69 | +4.47% | CNY 41.82 | CNY 44.00 | CNY 40.56 | 3.27M |
| 2026-08-24 | CNY 41.82 | -3.71% | CNY 43.43 | CNY 43.55 | CNY 41.26 | 3.09M |
| 2026-08-21 | CNY 43.43 | +2.09% | CNY 42.54 | CNY 43.43 | CNY 40.80 | 2.89M |
| 2026-08-20 | CNY 42.54 | +1.72% | CNY 42.49 | CNY 42.67 | CNY 41.31 | 2.34M |
| 2026-08-19 | CNY 41.82 | -3.40% | CNY 43.58 | CNY 43.61 | CNY 41.30 | 3.30M |
| 2026-08-18 | CNY 43.29 | +8.96% | CNY 40.00 | CNY 43.60 | CNY 39.64 | 4.30M |
| 2026-08-17 | CNY 39.73 | +1.40% | CNY 39.18 | CNY 40.00 | CNY 37.06 | 3.59M |
| 2026-08-14 | CNY 39.18 | +9.93% | CNY 35.35 | CNY 39.18 | CNY 35.33 | 4.37M |
| 2026-08-13 | CNY 35.64 | -0.45% | CNY 36.08 | CNY 36.39 | CNY 35.15 | 1.85M |
| 2026-08-12 | CNY 35.80 | -0.78% | CNY 36.03 | CNY 36.45 | CNY 35.30 | 1.74M |
| 2026-08-11 | CNY 36.08 | +2.65% | CNY 35.03 | CNY 37.27 | CNY 34.60 | 3.30M |
| 2026-08-10 | CNY 35.15 | +1.85% | CNY 34.63 | CNY 35.19 | CNY 33.26 | 2.02M |
| 2026-08-07 | CNY 34.51 | +2.49% | CNY 33.34 | CNY 35.00 | CNY 32.76 | 3.11M |
| 2026-08-06 | CNY 33.67 | -1.41% | CNY 33.86 | CNY 34.09 | CNY 32.30 | 3.45M |
| 2026-08-05 | CNY 34.15 | +4.27% | CNY 32.98 | CNY 35.05 | CNY 32.78 | 4.56M |
| 2026-08-04 | CNY 32.75 | +4.27% | CNY 32.04 | CNY 33.17 | CNY 31.31 | 4.16M |
| 2026-08-03 | CNY 31.41 | +7.20% | CNY 29.60 | CNY 31.76 | CNY 29.30 | 6.60M |
| 2026-07-31 | CNY 29.30 | -0.98% | CNY 30.30 | CNY 31.18 | CNY 28.78 | 3.76M |
| 2026-07-30 | CNY 29.59 | -7.27% | CNY 31.92 | CNY 32.70 | CNY 28.40 | 4.98M |
| 2026-07-29 | CNY 31.91 | -5.45% | CNY 33.75 | CNY 33.92 | CNY 30.08 | 4.68M |
| 2026-07-28 | CNY 33.75 | -1.17% | CNY 34.14 | CNY 35.49 | CNY 33.33 | 2.64M |
| 2026-07-27 | CNY 34.15 | -1.07% | CNY 34.50 | CNY 35.12 | CNY 32.67 | 3.64M |
| 2026-07-24 | CNY 34.52 | +3.42% | CNY 33.02 | CNY 36.35 | CNY 31.83 | 5.01M |
| 2026-07-23 | CNY 33.38 | -2.23% | CNY 33.51 | CNY 34.63 | CNY 32.44 | 3.29M |
| 2026-07-22 | CNY 34.14 | +3.08% | CNY 33.00 | CNY 34.23 | CNY 32.30 | 4.66M |
| 2026-07-21 | CNY 33.12 | -3.10% | CNY 34.80 | CNY 35.67 | CNY 28.88 | 6.95M |
| 2026-07-20 | CNY 34.18 | -8.41% | CNY 38.39 | CNY 39.68 | CNY 30.70 | 5.51M |
| 2026-07-17 | CNY 37.32 | -4.45% | CNY 38.96 | CNY 39.76 | CNY 37.15 | 3.10M |
| 2026-07-16 | CNY 39.06 | -3.03% | CNY 40.00 | CNY 40.77 | CNY 38.99 | 2.20M |
| 2026-07-15 | CNY 40.28 | -1.83% | CNY 41.03 | CNY 42.82 | CNY 40.01 | 3.41M |
| 2026-07-14 | CNY 41.03 | +3.35% | CNY 38.00 | CNY 41.87 | CNY 38.00 | 3.44M |
| 2026-07-13 | CNY 39.70 | -4.06% | CNY 41.00 | CNY 42.35 | CNY 39.60 | 3.26M |
| 2026-07-10 | CNY 41.38 | -0.07% | CNY 41.41 | CNY 43.88 | CNY 41.00 | 4.40M |
| 2026-07-09 | CNY 41.41 | +3.42% | CNY 39.42 | CNY 41.75 | CNY 38.90 | 2.97M |
| 2026-07-08 | CNY 40.04 | -4.35% | CNY 41.86 | CNY 42.37 | CNY 40.02 | 3.77M |
| 2026-07-07 | CNY 41.86 | +5.49% | CNY 40.00 | CNY 41.86 | CNY 38.88 | 5.18M |
| 2026-07-06 | CNY 39.68 | -5.73% | CNY 43.12 | CNY 43.88 | CNY 39.05 | 5.73M |
| 2026-07-03 | CNY 42.09 | -2.32% | CNY 42.66 | CNY 43.79 | CNY 40.80 | 4.21M |
| 2026-07-02 | CNY 43.09 | +3.58% | CNY 41.20 | CNY 44.97 | CNY 39.85 | 5.82M |
| 2026-07-01 | CNY 41.60 | +1.44% | CNY 41.51 | CNY 42.50 | CNY 39.17 | 4.51M |
| 2026-06-30 | CNY 41.01 | +1.74% | CNY 39.76 | CNY 41.39 | CNY 39.12 | 3.99M |
| 2026-06-29 | CNY 40.31 | +0.67% | CNY 39.74 | CNY 41.44 | CNY 39.00 | 4.49M |
| 2026-06-26 | CNY 40.04 | +0.43% | CNY 39.27 | CNY 41.99 | CNY 38.51 | 3.74M |
| 2026-06-25 | CNY 39.87 | +0.89% | CNY 39.50 | CNY 40.16 | CNY 38.00 | 4.65M |
| 2026-06-24 | CNY 39.52 | -1.30% | CNY 40.69 | CNY 41.00 | CNY 39.01 | 4.34M |
| 2026-06-23 | CNY 40.04 | +0.48% | CNY 38.74 | CNY 41.80 | CNY 38.50 | 4.25M |
| 2026-06-22 | CNY 39.85 | -1.87% | CNY 40.20 | CNY 41.40 | CNY 38.57 | 4.66M |
| 2026-06-18 | CNY 40.61 | +6.90% | CNY 37.56 | CNY 40.80 | CNY 37.56 | 6.43M |
| 2026-06-17 | CNY 37.99 | +12.00% | CNY 33.70 | CNY 38.20 | CNY 33.33 | 7.45M |
| 2026-06-16 | CNY 33.92 | +3.38% | CNY 32.61 | CNY 35.15 | CNY 31.80 | 5.89M |
| 2026-06-15 | CNY 32.81 | -4.48% | CNY 34.44 | CNY 34.90 | CNY 31.31 | 6.04M |
| 2026-06-12 | CNY 34.35 | -1.86% | CNY 35.01 | CNY 37.50 | CNY 34.12 | 6.16M |
| 2026-06-11 | CNY 35.00 | -1.13% | CNY 35.78 | CNY 36.00 | CNY 33.40 | 8.92M |
| 2026-06-10 | CNY 35.40 | +5.26% | CNY 34.30 | CNY 35.96 | CNY 33.63 | 8.16M |
| 2026-06-09 | CNY 33.63 | +8.52% | CNY 31.37 | CNY 33.98 | CNY 30.68 | 11.32M |
| 2026-06-08 | CNY 30.99 | +9.24% | CNY 27.49 | CNY 32.46 | CNY 27.01 | 11.43M |
| 2026-06-05 | CNY 28.37 | +6.61% | CNY 26.43 | CNY 28.80 | CNY 25.52 | 9.53M |
| 2026-06-04 | CNY 26.61 | +5.43% | CNY 25.54 | CNY 26.75 | CNY 24.30 | 6.96M |
| 2026-06-03 | CNY 25.24 | +10.65% | CNY 22.64 | CNY 26.85 | CNY 22.64 | 5.90M |
| 2026-06-02 | CNY 22.81 | -0.91% | CNY 23.04 | CNY 23.33 | CNY 22.21 | 1.65M |
| 2026-06-01 | CNY 23.02 | +4.64% | CNY 21.90 | CNY 23.39 | CNY 21.62 | 1.91M |
| 2026-05-29 | CNY 22.00 | -5.21% | CNY 22.98 | CNY 23.39 | CNY 21.79 | 1.83M |
| 2026-05-28 | CNY 23.21 | +1.80% | CNY 22.70 | CNY 23.40 | CNY 22.01 | 2.15M |
| 2026-05-27 | CNY 22.80 | -3.55% | CNY 23.55 | CNY 23.63 | CNY 22.50 | 1.59M |
| 2026-05-26 | CNY 23.64 | -1.83% | CNY 23.99 | CNY 24.11 | CNY 23.28 | 1.92M |