Zhongji Innolight Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	4.08	4.18	4.02	4.08	4.08	-3.32%	840,293
Apr 24, 2026	4.26	4.26	4.08	4.22	4.22	-0.94%	626,181
Apr 23, 2026	4.24	4.30	4.12	4.26	4.26	1.43%	1,352,323
Apr 22, 2026	4.06	4.20	4.04	4.20	4.20	2.94%	2,346,809
Apr 21, 2026	4.00	4.08	3.94	4.08	4.08	2.51%	1,694,707
Apr 20, 2026	4.02	4.04	3.96	3.98	3.98	-	1,585,440
Apr 17, 2026	3.96	4.06	3.94	3.98	3.98	4.74%	710,369
Apr 16, 2026	3.72	3.82	3.70	3.80	3.80	9.20%	554,239
Apr 10, 2026	3.36	3.50	3.36	3.48	3.48	6.75%	1,818,483
Apr 9, 2026	3.26	3.30	3.22	3.26	3.26	1.24%	20,988,255
Apr 8, 2026	3.10	3.24	3.10	3.22	3.22	10.27%	1,046,558
Apr 7, 2026	2.86	2.92	2.84	2.92	2.92	-	176,040
Apr 3, 2026	2.88	2.92	2.86	2.92	2.92	5.04%	54,670
Apr 2, 2026	2.80	2.80	2.74	2.78	2.78	-2.80%	156,701
Apr 1, 2026	2.80	2.86	2.78	2.86	2.86	3.62%	241,523
Mar 31, 2026	2.72	2.76	2.64	2.76	2.76	-2.82%	169,365
Mar 30, 2026	2.80	2.84	2.76	2.84	2.84	-0.70%	193,068
Mar 27, 2026	2.88	2.92	2.84	2.86	2.86	-2.72%	22,046
Mar 26, 2026	3.00	3.04	2.92	2.94	2.94	-2.65%	504,240
Mar 25, 2026	2.98	3.02	2.90	3.02	3.02	6.34%	898,428
Mar 24, 2026	2.84	2.84	2.76	2.84	2.84	-1.39%	2,833,677
Mar 23, 2026	2.90	2.94	2.84	2.88	2.88	-2.04%	248,606
Mar 20, 2026	2.94	2.98	2.90	2.94	2.94	6.52%	3,466,770
Mar 19, 2026	2.76	2.82	2.72	2.76	2.76	-	642,406
Mar 18, 2026	2.62	2.76	2.62	2.76	2.76	6.98%	597,093
Mar 17, 2026	2.68	2.68	2.54	2.58	2.58	-1.53%	254,314
Mar 16, 2026	2.58	2.62	2.58	2.62	2.62	3.15%	26,175
Mar 13, 2026	2.56	2.56	2.54	2.54	2.54	2.42%	3,191
Mar 12, 2026	2.50	2.50	2.46	2.48	2.48	-3.13%	13,440