Zhejiang Jiaao Enprotech Stock Co., Ltd. Class A 603822
SSE · China · Process Industries
CNY 64.50+1.80 (+2.87%)
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 64.50 | +2.87% | CNY 62.68 | CNY 64.85 | CNY 62.30 | 405.70K |
| 2026-09-29 | CNY 62.70 | -0.37% | CNY 62.51 | CNY 63.46 | CNY 62.00 | 275.50K |
| 2026-09-28 | CNY 62.93 | +0.82% | CNY 62.02 | CNY 63.50 | CNY 62.02 | 396.51K |
| 2026-09-24 | CNY 62.42 | -0.37% | CNY 62.65 | CNY 63.83 | CNY 62.00 | 290.04K |
| 2026-09-23 | CNY 62.65 | -2.49% | CNY 64.01 | CNY 64.84 | CNY 62.62 | 447.90K |
| 2026-09-22 | CNY 64.25 | -2.95% | CNY 65.68 | CNY 66.20 | CNY 63.33 | 696.50K |
| 2026-09-21 | CNY 66.20 | +0.30% | CNY 67.00 | CNY 67.49 | CNY 65.66 | 302.00K |
| 2026-09-18 | CNY 66.00 | +0.08% | CNY 65.53 | CNY 67.09 | CNY 65.21 | 657.70K |
| 2026-09-17 | CNY 65.95 | +5.72% | CNY 62.17 | CNY 65.99 | CNY 61.70 | 828.00K |
| 2026-09-16 | CNY 62.38 | +0.34% | CNY 61.55 | CNY 62.47 | CNY 61.50 | 250.20K |
| 2026-09-15 | CNY 62.17 | -0.66% | CNY 62.58 | CNY 63.16 | CNY 61.87 | 301.32K |
| 2026-09-14 | CNY 62.58 | +0.43% | CNY 62.49 | CNY 62.93 | CNY 61.45 | 384.77K |
| 2026-09-11 | CNY 62.31 | -2.00% | CNY 63.50 | CNY 63.77 | CNY 61.58 | 517.50K |
| 2026-09-10 | CNY 63.58 | +0.54% | CNY 63.30 | CNY 63.89 | CNY 62.03 | 548.20K |
| 2026-09-09 | CNY 63.24 | -3.51% | CNY 65.58 | CNY 65.58 | CNY 63.06 | 612.40K |
| 2026-09-08 | CNY 65.54 | +2.41% | CNY 63.87 | CNY 66.08 | CNY 63.76 | 661.40K |
| 2026-09-07 | CNY 64.00 | -3.73% | CNY 66.45 | CNY 67.58 | CNY 63.84 | 902.08K |
| 2026-09-04 | CNY 66.48 | -0.03% | CNY 65.98 | CNY 68.00 | CNY 65.61 | 863.60K |
| 2026-09-03 | CNY 66.50 | -0.33% | CNY 66.20 | CNY 67.82 | CNY 66.00 | 1.15M |
| 2026-09-02 | CNY 66.72 | +6.38% | CNY 62.51 | CNY 67.12 | CNY 61.95 | 1.80M |
| 2026-09-01 | CNY 62.72 | +1.11% | CNY 61.46 | CNY 62.90 | CNY 61.46 | 823.70K |
| 2026-08-31 | CNY 62.03 | +0.83% | CNY 61.80 | CNY 63.50 | CNY 60.08 | 1.21M |
| 2026-08-28 | CNY 61.52 | +6.82% | CNY 57.59 | CNY 62.77 | CNY 57.29 | 1.75M |
| 2026-08-27 | CNY 57.59 | +0.72% | CNY 57.18 | CNY 57.79 | CNY 56.76 | 504.10K |
| 2026-08-26 | CNY 57.18 | -0.56% | CNY 57.43 | CNY 58.44 | CNY 57.03 | 502.90K |
| 2026-08-25 | CNY 57.50 | -0.10% | CNY 57.50 | CNY 57.99 | CNY 56.52 | 362.50K |
| 2026-08-24 | CNY 57.56 | +0.02% | CNY 56.89 | CNY 59.50 | CNY 56.89 | 563.50K |
| 2026-08-21 | CNY 57.55 | -0.36% | CNY 56.50 | CNY 57.76 | CNY 55.81 | 544.80K |
| 2026-08-20 | CNY 57.76 | +3.79% | CNY 54.45 | CNY 59.32 | CNY 53.65 | 1.16M |
| 2026-08-19 | CNY 55.65 | -4.38% | CNY 57.06 | CNY 58.40 | CNY 55.17 | 569.70K |
| 2026-08-18 | CNY 58.20 | +2.56% | CNY 57.00 | CNY 58.49 | CNY 56.02 | 685.80K |
| 2026-08-17 | CNY 56.75 | +2.90% | CNY 55.10 | CNY 56.84 | CNY 54.80 | 664.40K |
| 2026-08-14 | CNY 55.15 | -3.28% | CNY 57.01 | CNY 57.39 | CNY 54.71 | 712.30K |
| 2026-08-13 | CNY 57.02 | -3.01% | CNY 58.87 | CNY 58.87 | CNY 56.67 | 786.90K |
| 2026-08-12 | CNY 58.79 | -0.03% | CNY 59.10 | CNY 59.20 | CNY 58.11 | 399.40K |
| 2026-08-11 | CNY 58.81 | +2.37% | CNY 57.43 | CNY 59.90 | CNY 57.10 | 605.20K |
| 2026-08-10 | CNY 57.45 | -3.04% | CNY 59.93 | CNY 60.00 | CNY 56.30 | 689.10K |
| 2026-08-07 | CNY 59.25 | +0.66% | CNY 58.99 | CNY 59.55 | CNY 57.50 | 686.39K |
| 2026-08-06 | CNY 58.86 | +0.44% | CNY 58.09 | CNY 59.66 | CNY 57.25 | 645.20K |
| 2026-08-05 | CNY 58.60 | +3.35% | CNY 56.28 | CNY 59.39 | CNY 56.28 | 788.70K |
| 2026-08-04 | CNY 56.70 | +0.35% | CNY 55.88 | CNY 57.60 | CNY 55.88 | 640.30K |
| 2026-08-03 | CNY 56.50 | +2.90% | CNY 54.88 | CNY 57.24 | CNY 53.90 | 503.90K |
| 2026-07-31 | CNY 54.91 | -2.02% | CNY 56.05 | CNY 56.70 | CNY 54.41 | 796.30K |
| 2026-07-30 | CNY 56.04 | +0.07% | CNY 55.20 | CNY 56.98 | CNY 53.52 | 670.55K |
| 2026-07-29 | CNY 56.00 | 0.00% | CNY 55.99 | CNY 57.45 | CNY 55.07 | 407.30K |
| 2026-07-28 | CNY 56.00 | -3.45% | CNY 57.80 | CNY 57.99 | CNY 55.07 | 443.20K |
| 2026-07-27 | CNY 58.00 | -1.53% | CNY 59.30 | CNY 59.30 | CNY 57.00 | 686.10K |
| 2026-07-24 | CNY 58.90 | -3.99% | CNY 60.88 | CNY 62.11 | CNY 58.50 | 496.80K |
| 2026-07-23 | CNY 61.35 | +2.39% | CNY 60.59 | CNY 62.00 | CNY 58.30 | 967.76K |
| 2026-07-22 | CNY 59.92 | +9.97% | CNY 54.00 | CNY 59.94 | CNY 54.00 | 1.62M |
| 2026-07-21 | CNY 54.49 | +0.63% | CNY 54.00 | CNY 54.83 | CNY 51.06 | 1.45M |
| 2026-07-20 | CNY 54.15 | -9.46% | CNY 59.81 | CNY 60.00 | CNY 53.85 | 1.18M |
| 2026-07-17 | CNY 59.81 | -4.00% | CNY 61.74 | CNY 62.28 | CNY 59.70 | 1.11M |
| 2026-07-16 | CNY 62.30 | -0.80% | CNY 62.50 | CNY 63.90 | CNY 61.74 | 570.20K |
| 2026-07-15 | CNY 62.80 | -0.92% | CNY 62.99 | CNY 63.51 | CNY 61.59 | 462.30K |
| 2026-07-14 | CNY 63.38 | +3.38% | CNY 61.98 | CNY 64.10 | CNY 61.41 | 623.20K |
| 2026-07-13 | CNY 61.31 | -1.10% | CNY 61.88 | CNY 62.83 | CNY 61.31 | 772.70K |
| 2026-07-10 | CNY 61.99 | -1.20% | CNY 63.88 | CNY 64.51 | CNY 61.66 | 887.60K |
| 2026-07-09 | CNY 62.74 | +0.54% | CNY 61.00 | CNY 63.20 | CNY 60.97 | 1.05M |
| 2026-07-08 | CNY 62.40 | -7.34% | CNY 68.50 | CNY 68.50 | CNY 60.61 | 2.01M |
| 2026-07-07 | CNY 67.34 | -7.94% | CNY 72.01 | CNY 73.16 | CNY 66.30 | 1.44M |
| 2026-07-06 | CNY 73.15 | -2.70% | CNY 76.41 | CNY 80.58 | CNY 72.36 | 2.43M |
| 2026-07-03 | CNY 75.18 | +5.00% | CNY 73.40 | CNY 75.18 | CNY 73.40 | 191.90K |
| 2026-07-02 | CNY 71.60 | +5.00% | CNY 68.19 | CNY 71.60 | CNY 68.00 | 257.60K |
| 2026-07-01 | CNY 68.19 | +3.55% | CNY 66.00 | CNY 68.23 | CNY 65.56 | 530.60K |
| 2026-06-30 | CNY 65.85 | -4.36% | CNY 68.97 | CNY 69.29 | CNY 65.50 | 548.30K |
| 2026-06-29 | CNY 68.85 | +3.30% | CNY 66.50 | CNY 69.86 | CNY 63.32 | 1.03M |
| 2026-06-26 | CNY 66.65 | -5.00% | CNY 70.16 | CNY 70.16 | CNY 66.65 | 1.06M |
| 2026-06-25 | CNY 70.16 | -2.56% | CNY 72.45 | CNY 72.49 | CNY 70.06 | 662.00K |
| 2026-06-24 | CNY 72.00 | -0.69% | CNY 72.01 | CNY 74.30 | CNY 71.80 | 580.94K |
| 2026-06-23 | CNY 72.50 | -1.40% | CNY 73.53 | CNY 76.00 | CNY 72.05 | 918.50K |
| 2026-06-22 | CNY 73.53 | +1.56% | CNY 73.00 | CNY 74.38 | CNY 71.00 | 846.70K |
| 2026-06-18 | CNY 72.40 | -3.21% | CNY 75.27 | CNY 75.79 | CNY 72.35 | 901.00K |
| 2026-06-17 | CNY 74.80 | -1.70% | CNY 76.09 | CNY 76.64 | CNY 74.66 | 591.30K |
| 2026-06-16 | CNY 76.09 | -1.21% | CNY 77.39 | CNY 77.83 | CNY 75.25 | 728.16K |
| 2026-06-15 | CNY 77.02 | -1.02% | CNY 77.80 | CNY 78.07 | CNY 74.86 | 1.11M |
| 2026-06-12 | CNY 77.81 | -3.80% | CNY 81.81 | CNY 81.85 | CNY 77.57 | 1.61M |
| 2026-06-11 | CNY 80.88 | -2.80% | CNY 82.88 | CNY 84.42 | CNY 80.27 | 969.10K |
| 2026-06-10 | CNY 83.21 | +4.84% | CNY 79.25 | CNY 83.21 | CNY 78.89 | 1.03M |
| 2026-06-09 | CNY 79.37 | -0.50% | CNY 79.90 | CNY 80.99 | CNY 79.00 | 573.50K |
| 2026-06-08 | CNY 79.77 | +1.62% | CNY 77.70 | CNY 80.54 | CNY 76.10 | 867.31K |
| 2026-06-05 | CNY 78.50 | -4.07% | CNY 81.99 | CNY 82.20 | CNY 77.85 | 858.50K |
| 2026-06-04 | CNY 81.83 | -0.23% | CNY 81.91 | CNY 83.80 | CNY 81.27 | 741.50K |
| 2026-06-03 | CNY 82.02 | +1.57% | CNY 80.75 | CNY 83.90 | CNY 78.84 | 1.18M |
| 2026-06-02 | CNY 80.75 | +1.96% | CNY 83.16 | CNY 83.16 | CNY 79.30 | 1.57M |
| 2026-06-01 | CNY 79.20 | +5.00% | CNY 78.92 | CNY 79.20 | CNY 78.50 | 339.00K |
| 2026-05-29 | CNY 75.43 | +1.11% | CNY 74.32 | CNY 76.35 | CNY 73.76 | 1.03M |
| 2026-05-28 | CNY 74.60 | +3.31% | CNY 72.00 | CNY 75.82 | CNY 72.00 | 1.48M |
| 2026-05-27 | CNY 72.21 | -0.33% | CNY 72.81 | CNY 75.00 | CNY 70.80 | 942.80K |
| 2026-05-26 | CNY 72.45 | -2.12% | CNY 73.00 | CNY 73.23 | CNY 70.81 | 1.20M |