Zhejiang Jindao Technology Co., Ltd. Class A 301279
SZSE · China · Distribution Services
CNY 23.30-0.50 (-2.10%)
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 23.30 | -2.10% | CNY 23.83 | CNY 24.30 | CNY 23.30 | 1.65M |
| 2026-09-29 | CNY 23.80 | +1.15% | CNY 23.54 | CNY 24.00 | CNY 23.28 | 1.25M |
| 2026-09-28 | CNY 23.53 | -3.76% | CNY 24.24 | CNY 24.36 | CNY 23.33 | 2.16M |
| 2026-09-24 | CNY 24.45 | +1.92% | CNY 23.90 | CNY 25.00 | CNY 23.84 | 2.89M |
| 2026-09-23 | CNY 23.99 | -0.46% | CNY 24.19 | CNY 24.19 | CNY 23.62 | 1.26M |
| 2026-09-22 | CNY 24.10 | +0.67% | CNY 23.90 | CNY 24.17 | CNY 23.70 | 1.79M |
| 2026-09-21 | CNY 23.94 | +5.46% | CNY 22.88 | CNY 24.40 | CNY 22.72 | 3.54M |
| 2026-09-18 | CNY 22.70 | +0.89% | CNY 22.59 | CNY 22.83 | CNY 22.50 | 1.44M |
| 2026-09-17 | CNY 22.50 | -1.01% | CNY 22.73 | CNY 22.82 | CNY 22.37 | 1.29M |
| 2026-09-16 | CNY 22.73 | +1.07% | CNY 22.51 | CNY 22.79 | CNY 22.14 | 1.46M |
| 2026-09-15 | CNY 22.49 | +1.26% | CNY 22.33 | CNY 23.00 | CNY 21.91 | 2.97M |
| 2026-09-14 | CNY 22.21 | -0.05% | CNY 22.33 | CNY 22.51 | CNY 21.95 | 1.81M |
| 2026-09-11 | CNY 22.22 | -3.68% | CNY 22.90 | CNY 23.03 | CNY 22.10 | 2.97M |
| 2026-09-10 | CNY 23.07 | -2.86% | CNY 23.90 | CNY 24.24 | CNY 22.56 | 4.23M |
| 2026-09-09 | CNY 23.75 | -1.25% | CNY 24.08 | CNY 24.28 | CNY 23.30 | 2.40M |
| 2026-09-08 | CNY 24.05 | +0.80% | CNY 23.89 | CNY 24.16 | CNY 23.58 | 2.51M |
| 2026-09-07 | CNY 23.86 | +3.42% | CNY 23.34 | CNY 23.99 | CNY 22.90 | 3.39M |
| 2026-09-04 | CNY 23.07 | +0.83% | CNY 23.00 | CNY 23.95 | CNY 22.72 | 3.82M |
| 2026-09-03 | CNY 22.88 | +4.28% | CNY 21.93 | CNY 23.07 | CNY 21.86 | 3.73M |
| 2026-09-02 | CNY 21.94 | +3.74% | CNY 21.07 | CNY 22.22 | CNY 21.00 | 3.26M |
| 2026-09-01 | CNY 21.15 | -2.31% | CNY 21.50 | CNY 21.61 | CNY 21.07 | 1.49M |
| 2026-08-31 | CNY 21.65 | +3.54% | CNY 20.90 | CNY 21.69 | CNY 20.81 | 1.86M |
| 2026-08-28 | CNY 20.91 | -1.55% | CNY 21.30 | CNY 21.40 | CNY 20.90 | 1.44M |
| 2026-08-27 | CNY 21.24 | +0.38% | CNY 21.31 | CNY 21.43 | CNY 20.94 | 1.72M |
| 2026-08-26 | CNY 21.16 | -1.58% | CNY 21.43 | CNY 21.61 | CNY 21.02 | 1.38M |
| 2026-08-25 | CNY 21.50 | +2.77% | CNY 20.96 | CNY 21.54 | CNY 20.65 | 1.89M |
| 2026-08-24 | CNY 20.92 | +2.60% | CNY 20.42 | CNY 21.12 | CNY 20.17 | 2.15M |
| 2026-08-21 | CNY 20.39 | +1.59% | CNY 20.20 | CNY 20.47 | CNY 19.65 | 1.34M |
| 2026-08-20 | CNY 20.07 | +1.52% | CNY 20.15 | CNY 20.35 | CNY 19.88 | 1.90M |
| 2026-08-19 | CNY 19.77 | -6.48% | CNY 20.97 | CNY 20.97 | CNY 19.70 | 2.24M |
| 2026-08-18 | CNY 21.14 | -2.67% | CNY 21.73 | CNY 21.99 | CNY 20.83 | 2.00M |
| 2026-08-17 | CNY 21.72 | +4.93% | CNY 20.76 | CNY 21.80 | CNY 20.42 | 2.50M |
| 2026-08-14 | CNY 20.70 | -0.43% | CNY 20.50 | CNY 21.19 | CNY 20.50 | 1.48M |
| 2026-08-13 | CNY 20.79 | -1.75% | CNY 21.36 | CNY 21.50 | CNY 20.72 | 2.21M |
| 2026-08-12 | CNY 21.16 | +2.42% | CNY 20.57 | CNY 21.50 | CNY 20.54 | 3.07M |
| 2026-08-11 | CNY 20.66 | -1.10% | CNY 20.50 | CNY 21.00 | CNY 19.74 | 5.60M |
| 2026-08-10 | CNY 20.89 | +12.31% | CNY 18.60 | CNY 21.65 | CNY 18.31 | 6.30M |
| 2026-08-07 | CNY 18.60 | +1.53% | CNY 18.41 | CNY 18.68 | CNY 17.92 | 1.54M |
| 2026-08-06 | CNY 18.32 | +1.50% | CNY 18.00 | CNY 18.33 | CNY 17.82 | 1.72M |
| 2026-08-05 | CNY 18.05 | +1.12% | CNY 17.70 | CNY 18.13 | CNY 17.70 | 1.76M |
| 2026-08-04 | CNY 17.85 | +2.76% | CNY 17.45 | CNY 17.90 | CNY 17.21 | 1.64M |
| 2026-08-03 | CNY 17.37 | +2.90% | CNY 16.83 | CNY 17.38 | CNY 16.66 | 1.65M |
| 2026-07-31 | CNY 16.88 | +5.76% | CNY 16.46 | CNY 17.15 | CNY 16.40 | 2.47M |
| 2026-07-30 | CNY 15.96 | -4.03% | CNY 16.51 | CNY 16.69 | CNY 15.91 | 2.18M |
| 2026-07-29 | CNY 16.63 | +1.22% | CNY 16.47 | CNY 16.76 | CNY 16.18 | 1.86M |
| 2026-07-28 | CNY 16.43 | -1.14% | CNY 16.50 | CNY 17.06 | CNY 16.37 | 1.36M |
| 2026-07-27 | CNY 16.62 | +3.42% | CNY 16.04 | CNY 16.68 | CNY 15.87 | 1.82M |
| 2026-07-24 | CNY 16.07 | -2.61% | CNY 16.18 | CNY 16.45 | CNY 15.87 | 1.70M |
| 2026-07-23 | CNY 16.50 | +4.23% | CNY 15.97 | CNY 16.54 | CNY 15.71 | 2.11M |
| 2026-07-22 | CNY 15.83 | -3.12% | CNY 16.16 | CNY 16.53 | CNY 15.64 | 3.34M |
| 2026-07-21 | CNY 16.34 | +2.51% | CNY 16.03 | CNY 16.37 | CNY 14.41 | 5.34M |
| 2026-07-20 | CNY 15.94 | -9.69% | CNY 17.89 | CNY 18.18 | CNY 15.57 | 4.98M |
| 2026-07-17 | CNY 17.65 | -7.59% | CNY 19.10 | CNY 19.15 | CNY 17.21 | 2.45M |
| 2026-07-16 | CNY 19.10 | -1.50% | CNY 19.31 | CNY 19.65 | CNY 18.94 | 1.86M |
| 2026-07-15 | CNY 19.39 | -1.92% | CNY 19.80 | CNY 19.97 | CNY 19.12 | 1.67M |
| 2026-07-14 | CNY 19.77 | +0.71% | CNY 19.77 | CNY 19.97 | CNY 19.15 | 1.77M |
| 2026-07-13 | CNY 19.63 | -7.41% | CNY 21.25 | CNY 21.28 | CNY 19.53 | 2.92M |
| 2026-07-10 | CNY 21.20 | -0.33% | CNY 21.40 | CNY 22.13 | CNY 21.04 | 3.33M |
| 2026-07-09 | CNY 21.27 | -1.76% | CNY 21.66 | CNY 21.75 | CNY 20.23 | 3.63M |
| 2026-07-08 | CNY 21.65 | -6.68% | CNY 23.21 | CNY 23.34 | CNY 21.61 | 3.87M |
| 2026-07-07 | CNY 23.20 | -8.23% | CNY 25.26 | CNY 25.73 | CNY 23.10 | 5.13M |
| 2026-07-06 | CNY 25.28 | -7.33% | CNY 26.50 | CNY 26.82 | CNY 25.00 | 5.89M |
| 2026-07-03 | CNY 27.28 | +2.56% | CNY 26.61 | CNY 27.58 | CNY 26.08 | 8.93M |
| 2026-07-02 | CNY 26.60 | +1.99% | CNY 26.14 | CNY 27.25 | CNY 25.32 | 8.90M |
| 2026-07-01 | CNY 26.08 | +20.02% | CNY 21.74 | CNY 26.08 | CNY 21.67 | 4.63M |
| 2026-06-30 | CNY 21.73 | -1.23% | CNY 21.93 | CNY 22.35 | CNY 21.53 | 3.00M |
| 2026-06-29 | CNY 22.00 | -2.44% | CNY 22.77 | CNY 22.77 | CNY 21.78 | 2.34M |
| 2026-06-26 | CNY 22.55 | -0.13% | CNY 22.38 | CNY 22.78 | CNY 21.88 | 2.37M |
| 2026-06-25 | CNY 22.58 | -4.97% | CNY 23.76 | CNY 24.04 | CNY 22.47 | 2.64M |
| 2026-06-24 | CNY 23.76 | -2.42% | CNY 24.21 | CNY 24.70 | CNY 23.20 | 3.29M |
| 2026-06-23 | CNY 24.35 | +7.41% | CNY 22.72 | CNY 24.60 | CNY 22.24 | 4.16M |
| 2026-06-22 | CNY 22.67 | -5.78% | CNY 24.35 | CNY 24.36 | CNY 22.01 | 2.88M |
| 2026-06-18 | CNY 24.06 | -1.96% | CNY 24.40 | CNY 24.74 | CNY 23.50 | 3.93M |
| 2026-06-17 | CNY 24.54 | +0.20% | CNY 24.00 | CNY 24.83 | CNY 23.79 | 4.06M |
| 2026-06-16 | CNY 24.49 | +0.29% | CNY 24.35 | CNY 25.10 | CNY 24.10 | 2.52M |
| 2026-06-15 | CNY 24.42 | +2.52% | CNY 23.87 | CNY 24.90 | CNY 23.46 | 3.59M |
| 2026-06-12 | CNY 23.82 | -0.58% | CNY 24.68 | CNY 24.75 | CNY 23.59 | 2.89M |
| 2026-06-11 | CNY 23.96 | -2.96% | CNY 24.34 | CNY 24.60 | CNY 22.71 | 4.02M |
| 2026-06-10 | CNY 24.69 | +3.70% | CNY 23.47 | CNY 24.78 | CNY 21.99 | 5.87M |
| 2026-06-09 | CNY 23.81 | +3.57% | CNY 23.31 | CNY 24.10 | CNY 22.32 | 5.53M |
| 2026-06-08 | CNY 22.99 | +3.51% | CNY 21.88 | CNY 24.00 | CNY 21.34 | 6.03M |
| 2026-06-05 | CNY 22.21 | +5.31% | CNY 21.09 | CNY 22.68 | CNY 20.30 | 3.45M |
| 2026-06-04 | CNY 21.09 | -2.32% | CNY 21.39 | CNY 21.49 | CNY 20.94 | 1.57M |
| 2026-06-03 | CNY 21.59 | -2.62% | CNY 22.30 | CNY 22.43 | CNY 21.25 | 2.24M |
| 2026-06-02 | CNY 22.17 | -3.40% | CNY 23.18 | CNY 23.30 | CNY 22.00 | 2.01M |
| 2026-06-01 | CNY 22.95 | -0.09% | CNY 22.89 | CNY 23.51 | CNY 22.62 | 2.16M |
| 2026-05-29 | CNY 22.97 | -5.51% | CNY 24.41 | CNY 24.57 | CNY 22.85 | 2.08M |
| 2026-05-28 | CNY 24.31 | +0.83% | CNY 23.90 | CNY 24.59 | CNY 23.56 | 2.44M |
| 2026-05-27 | CNY 24.11 | -5.75% | CNY 26.01 | CNY 26.16 | CNY 23.81 | 3.24M |
| 2026-05-26 | CNY 25.58 | -3.80% | CNY 26.87 | CNY 27.70 | CNY 25.29 | 3.25M |