Jiangsu Zongyi Co., Ltd. Class A 600770
SSE · China · Electronic Technology
CNY 6.36+0.18 (+2.91%)
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 6.36 | +2.91% | CNY 6.35 | CNY 6.45 | CNY 6.04 | 89.12M |
| 2026-09-29 | CNY 6.18 | +4.75% | CNY 5.89 | CNY 6.35 | CNY 5.84 | 67.12M |
| 2026-09-28 | CNY 5.90 | -4.99% | CNY 6.07 | CNY 6.16 | CNY 5.85 | 67.29M |
| 2026-09-24 | CNY 6.21 | -4.61% | CNY 6.30 | CNY 6.62 | CNY 6.19 | 104.09M |
| 2026-09-23 | CNY 6.51 | -1.81% | CNY 6.97 | CNY 6.97 | CNY 6.36 | 169.08M |
| 2026-09-22 | CNY 6.63 | +9.95% | CNY 6.63 | CNY 6.63 | CNY 6.63 | 20.44M |
| 2026-09-21 | CNY 6.03 | +5.05% | CNY 5.73 | CNY 6.06 | CNY 5.67 | 79.93M |
| 2026-09-18 | CNY 5.74 | +2.50% | CNY 5.68 | CNY 5.96 | CNY 5.65 | 59.10M |
| 2026-09-17 | CNY 5.60 | -3.45% | CNY 5.80 | CNY 5.82 | CNY 5.55 | 52.99M |
| 2026-09-16 | CNY 5.80 | +4.32% | CNY 5.60 | CNY 6.09 | CNY 5.40 | 79.28M |
| 2026-09-15 | CNY 5.56 | -1.59% | CNY 5.64 | CNY 5.70 | CNY 5.54 | 46.92M |
| 2026-09-14 | CNY 5.65 | +1.99% | CNY 5.51 | CNY 5.70 | CNY 5.45 | 62.41M |
| 2026-09-11 | CNY 5.54 | -1.60% | CNY 5.59 | CNY 5.63 | CNY 5.43 | 46.67M |
| 2026-09-10 | CNY 5.63 | -1.05% | CNY 5.70 | CNY 5.78 | CNY 5.61 | 60.66M |
| 2026-09-09 | CNY 5.69 | -3.56% | CNY 5.73 | CNY 5.98 | CNY 5.66 | 129.31M |
| 2026-09-08 | CNY 5.90 | +5.55% | CNY 5.73 | CNY 6.15 | CNY 5.64 | 175.47M |
| 2026-09-07 | CNY 5.59 | +10.04% | CNY 5.08 | CNY 5.59 | CNY 5.08 | 42.01M |
| 2026-09-04 | CNY 5.08 | +0.20% | CNY 5.09 | CNY 5.20 | CNY 5.06 | 22.11M |
| 2026-09-03 | CNY 5.07 | -0.59% | CNY 5.13 | CNY 5.14 | CNY 5.03 | 12.90M |
| 2026-09-02 | CNY 5.10 | -1.54% | CNY 5.13 | CNY 5.13 | CNY 5.05 | 15.55M |
| 2026-09-01 | CNY 5.18 | +0.58% | CNY 5.12 | CNY 5.22 | CNY 5.12 | 16.36M |
| 2026-08-31 | CNY 5.15 | +0.39% | CNY 5.07 | CNY 5.15 | CNY 5.04 | 14.21M |
| 2026-08-28 | CNY 5.13 | -0.97% | CNY 5.16 | CNY 5.20 | CNY 5.12 | 14.37M |
| 2026-08-27 | CNY 5.18 | +1.97% | CNY 5.08 | CNY 5.18 | CNY 5.06 | 17.68M |
| 2026-08-26 | CNY 5.08 | +0.20% | CNY 5.06 | CNY 5.13 | CNY 5.05 | 14.28M |
| 2026-08-25 | CNY 5.07 | +1.60% | CNY 4.96 | CNY 5.11 | CNY 4.90 | 17.92M |
| 2026-08-24 | CNY 4.99 | -1.58% | CNY 5.06 | CNY 5.08 | CNY 4.91 | 16.63M |
| 2026-08-21 | CNY 5.07 | +0.80% | CNY 5.04 | CNY 5.08 | CNY 4.96 | 14.80M |
| 2026-08-20 | CNY 5.03 | +1.21% | CNY 5.01 | CNY 5.09 | CNY 4.99 | 16.28M |
| 2026-08-19 | CNY 4.97 | -6.05% | CNY 5.21 | CNY 5.21 | CNY 4.96 | 31.05M |
| 2026-08-18 | CNY 5.29 | -1.67% | CNY 5.36 | CNY 5.37 | CNY 5.20 | 24.63M |
| 2026-08-17 | CNY 5.38 | +2.67% | CNY 5.23 | CNY 5.38 | CNY 5.21 | 24.00M |
| 2026-08-14 | CNY 5.24 | +0.77% | CNY 5.23 | CNY 5.27 | CNY 5.14 | 19.56M |
| 2026-08-13 | CNY 5.20 | -1.70% | CNY 5.31 | CNY 5.41 | CNY 5.20 | 25.64M |
| 2026-08-12 | CNY 5.29 | +1.54% | CNY 5.21 | CNY 5.30 | CNY 5.21 | 18.61M |
| 2026-08-11 | CNY 5.21 | -0.76% | CNY 5.22 | CNY 5.28 | CNY 5.18 | 16.12M |
| 2026-08-10 | CNY 5.25 | +0.19% | CNY 5.24 | CNY 5.26 | CNY 5.15 | 21.94M |
| 2026-08-07 | CNY 5.24 | -0.19% | CNY 5.26 | CNY 5.30 | CNY 5.13 | 23.73M |
| 2026-08-06 | CNY 5.25 | -1.13% | CNY 5.26 | CNY 5.30 | CNY 5.15 | 25.59M |
| 2026-08-05 | CNY 5.31 | +2.12% | CNY 5.19 | CNY 5.36 | CNY 5.17 | 29.28M |
| 2026-08-04 | CNY 5.20 | +2.77% | CNY 5.08 | CNY 5.23 | CNY 5.07 | 25.92M |
| 2026-08-03 | CNY 5.06 | +0.80% | CNY 4.99 | CNY 5.08 | CNY 4.96 | 17.90M |
| 2026-07-31 | CNY 5.02 | +3.29% | CNY 5.01 | CNY 5.11 | CNY 4.96 | 32.93M |
| 2026-07-30 | CNY 4.86 | -2.61% | CNY 4.95 | CNY 5.00 | CNY 4.82 | 23.64M |
| 2026-07-29 | CNY 4.99 | +3.31% | CNY 4.83 | CNY 4.99 | CNY 4.74 | 28.89M |
| 2026-07-28 | CNY 4.83 | -0.62% | CNY 4.79 | CNY 4.96 | CNY 4.79 | 25.56M |
| 2026-07-27 | CNY 4.86 | +3.62% | CNY 4.70 | CNY 4.86 | CNY 4.69 | 24.60M |
| 2026-07-24 | CNY 4.69 | -3.10% | CNY 4.76 | CNY 4.84 | CNY 4.67 | 21.89M |
| 2026-07-23 | CNY 4.84 | +0.83% | CNY 4.81 | CNY 4.85 | CNY 4.70 | 27.57M |
| 2026-07-22 | CNY 4.80 | -3.23% | CNY 4.90 | CNY 5.06 | CNY 4.80 | 40.83M |
| 2026-07-21 | CNY 4.96 | +1.02% | CNY 4.86 | CNY 4.99 | CNY 4.43 | 58.40M |
| 2026-07-20 | CNY 4.91 | -9.91% | CNY 5.40 | CNY 5.40 | CNY 4.91 | 53.22M |
| 2026-07-17 | CNY 5.45 | -9.92% | CNY 6.00 | CNY 6.05 | CNY 5.45 | 70.27M |
| 2026-07-16 | CNY 6.05 | -1.63% | CNY 6.01 | CNY 6.38 | CNY 6.00 | 55.17M |
| 2026-07-15 | CNY 6.15 | -2.07% | CNY 6.35 | CNY 6.55 | CNY 6.09 | 57.05M |
| 2026-07-14 | CNY 6.28 | -3.09% | CNY 6.48 | CNY 6.72 | CNY 6.00 | 91.73M |
| 2026-07-13 | CNY 6.48 | -2.11% | CNY 6.57 | CNY 6.72 | CNY 6.44 | 71.79M |
| 2026-07-10 | CNY 6.62 | -0.30% | CNY 6.62 | CNY 6.82 | CNY 6.54 | 93.26M |
| 2026-07-09 | CNY 6.64 | +9.93% | CNY 5.99 | CNY 6.64 | CNY 5.95 | 86.10M |
| 2026-07-08 | CNY 6.04 | -6.07% | CNY 6.31 | CNY 6.42 | CNY 6.02 | 46.32M |
| 2026-07-07 | CNY 6.43 | +2.72% | CNY 6.20 | CNY 6.48 | CNY 6.09 | 61.15M |
| 2026-07-06 | CNY 6.26 | +2.79% | CNY 6.12 | CNY 6.42 | CNY 5.85 | 64.92M |
| 2026-07-03 | CNY 6.09 | -3.33% | CNY 6.27 | CNY 6.34 | CNY 5.98 | 52.89M |
| 2026-07-02 | CNY 6.30 | -8.03% | CNY 6.61 | CNY 6.65 | CNY 6.26 | 76.07M |
| 2026-07-01 | CNY 6.85 | -2.14% | CNY 6.95 | CNY 7.12 | CNY 6.82 | 87.62M |
| 2026-06-30 | CNY 7.00 | +4.79% | CNY 6.60 | CNY 7.00 | CNY 6.38 | 103.09M |
| 2026-06-29 | CNY 6.68 | -2.05% | CNY 6.76 | CNY 6.95 | CNY 6.50 | 92.08M |
| 2026-06-26 | CNY 6.82 | +5.41% | CNY 6.39 | CNY 7.08 | CNY 6.29 | 123.32M |
| 2026-06-25 | CNY 6.47 | +5.72% | CNY 6.03 | CNY 6.57 | CNY 5.99 | 104.33M |
| 2026-06-24 | CNY 6.12 | +2.51% | CNY 5.93 | CNY 6.19 | CNY 5.92 | 68.82M |
| 2026-06-23 | CNY 5.97 | +1.36% | CNY 5.82 | CNY 6.11 | CNY 5.81 | 45.48M |
| 2026-06-22 | CNY 5.89 | -2.64% | CNY 6.05 | CNY 6.09 | CNY 5.70 | 53.89M |
| 2026-06-18 | CNY 6.05 | +0.50% | CNY 6.00 | CNY 6.14 | CNY 5.98 | 47.65M |
| 2026-06-17 | CNY 6.02 | +0.67% | CNY 5.95 | CNY 6.02 | CNY 5.92 | 33.47M |
| 2026-06-16 | CNY 5.98 | +0.67% | CNY 5.95 | CNY 6.08 | CNY 5.89 | 36.31M |
| 2026-06-15 | CNY 5.94 | +2.95% | CNY 5.85 | CNY 5.95 | CNY 5.81 | 32.47M |
| 2026-06-12 | CNY 5.77 | +0.87% | CNY 5.84 | CNY 5.94 | CNY 5.73 | 29.98M |
| 2026-06-11 | CNY 5.72 | -2.89% | CNY 5.84 | CNY 5.89 | CNY 5.66 | 25.97M |
| 2026-06-10 | CNY 5.89 | 0.00% | CNY 5.81 | CNY 6.03 | CNY 5.79 | 31.06M |
| 2026-06-09 | CNY 5.89 | +3.88% | CNY 5.86 | CNY 5.92 | CNY 5.74 | 31.19M |
| 2026-06-08 | CNY 5.67 | -5.81% | CNY 5.80 | CNY 5.97 | CNY 5.63 | 33.31M |
| 2026-06-05 | CNY 6.02 | -1.31% | CNY 6.09 | CNY 6.14 | CNY 5.90 | 32.89M |
| 2026-06-04 | CNY 6.10 | +0.49% | CNY 6.00 | CNY 6.16 | CNY 5.95 | 33.52M |
| 2026-06-03 | CNY 6.07 | +1.00% | CNY 6.00 | CNY 6.24 | CNY 5.98 | 41.37M |
| 2026-06-02 | CNY 6.01 | -2.28% | CNY 6.14 | CNY 6.17 | CNY 5.89 | 34.75M |
| 2026-06-01 | CNY 6.15 | -0.49% | CNY 6.18 | CNY 6.31 | CNY 6.12 | 29.32M |
| 2026-05-29 | CNY 6.18 | -4.92% | CNY 6.50 | CNY 6.55 | CNY 6.14 | 51.20M |
| 2026-05-28 | CNY 6.50 | +2.36% | CNY 6.38 | CNY 6.56 | CNY 6.26 | 38.58M |
| 2026-05-27 | CNY 6.35 | -3.20% | CNY 6.56 | CNY 6.62 | CNY 6.29 | 46.87M |
| 2026-05-26 | CNY 6.56 | -3.10% | CNY 6.90 | CNY 6.90 | CNY 6.44 | 59.12M |