Skip to main content
Jiangsu Zhongtian Technology Co., Ltd. (SHA:600522)
China flag China · Delayed Price · Currency is CNY
34.33
-0.67 (-1.91%)
Apr 29, 2026, 11:30 AM CST

SHA:600522 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.2034.2633.3333.70--3.71%76,017,590
Apr 28, 202635.7836.4634.0035.0035.00-2.18%264,772,903
Apr 27, 202634.2936.5334.2335.7835.787.74%339,355,800
Apr 24, 202634.0034.5032.5833.2133.21-2.52%209,921,085
Apr 23, 202634.0035.0433.2034.0734.07-2.15%285,776,244
Apr 22, 202632.5434.8432.5034.8234.827.34%300,397,200
Apr 21, 202631.0032.8830.7832.4432.444.81%395,727,400
Apr 20, 202628.9030.9528.8330.9530.959.99%224,783,834
Apr 17, 202628.0128.5027.6228.1428.140.50%160,528,176
Apr 16, 202627.8128.3327.4228.0028.000.72%128,820,800
Apr 15, 202628.2629.1427.6827.8027.80-1.87%156,296,595
Apr 14, 202628.8029.4227.8828.3328.33-0.67%172,196,700
Apr 13, 202629.4129.6328.3328.5228.52-4.30%216,733,400
Apr 10, 202631.3831.4029.5029.8029.80-5.10%257,551,600
Apr 9, 202630.2832.1829.4131.4031.402.28%222,298,100
Apr 8, 202630.9831.1729.5030.7030.701.49%191,684,462
Apr 7, 202630.8231.7730.0630.2530.25-1.37%149,996,500
Apr 3, 202629.4631.5029.2530.6730.674.60%196,398,900
Apr 2, 202629.1530.6229.1129.3229.320.55%142,711,659
Apr 1, 202630.9930.9928.6029.1629.16-3.09%158,760,700
Mar 31, 202628.8631.1028.0330.0930.093.79%233,570,500
Mar 30, 202626.6529.4626.5628.9928.997.17%164,941,700
Mar 27, 202626.2527.6125.9127.0527.051.05%115,386,900
Mar 26, 202627.3028.0826.7026.7726.77-3.25%113,172,300
Mar 25, 202627.0027.9326.7127.6727.676.02%176,265,400
Mar 24, 202625.6326.2325.0026.1026.103.98%123,156,975
Mar 23, 202624.6025.8724.6025.1025.10-2.33%99,511,742
Mar 20, 202626.3826.8425.5225.7025.70-0.77%131,351,100
Mar 19, 202625.8926.4925.6925.9025.90-2.63%85,299,390
Mar 18, 202626.1626.7225.7026.6026.601.84%120,382,500
Mar 17, 202628.5828.7226.0026.1226.12-7.64%160,216,800
Mar 16, 202630.0530.3628.0028.2828.28-4.94%126,979,106
Mar 13, 202629.9331.7429.7029.7529.75-1.62%132,893,554
Mar 12, 202629.6031.3829.5030.2430.240.77%159,929,700
Mar 11, 202629.8231.6629.7930.0130.013.84%244,824,300
Mar 10, 202627.5529.1827.4128.9028.906.25%168,544,463
Mar 9, 202626.3727.3125.3827.2027.20-0.66%155,402,000
Mar 6, 202628.4528.8827.2227.3827.38-5.00%163,425,100
Mar 5, 202629.3129.5927.8828.8228.82-0.03%175,497,163
Mar 4, 202628.0529.5028.0528.8328.830.14%146,493,128
Mar 3, 202630.5930.9828.7328.7928.79-4.67%175,479,100
Mar 2, 202628.0131.8228.0130.2030.203.64%248,877,000
Feb 27, 202627.5829.5827.0029.1429.145.62%278,412,417
Feb 26, 202626.0527.5925.9027.5927.5910.01%117,315,400
Feb 25, 202626.0026.1024.3525.0825.08-2.15%147,883,132
Feb 24, 202625.3526.2825.1725.6325.634.95%141,156,317
Feb 13, 202624.9224.9824.1824.4224.42-3.13%122,171,700
Feb 12, 202625.0225.7924.5025.2125.211.61%139,809,463
Feb 11, 202623.8025.9523.6624.8124.811.93%208,825,000
Feb 10, 202623.3224.5323.3224.3424.343.75%195,817,000
Feb 9, 202622.9523.5821.8423.4623.467.07%213,086,100
Feb 6, 202620.5022.4520.4521.9121.915.03%178,000,400
Feb 5, 202622.1022.1820.3620.8620.86-7.29%173,613,400
Feb 4, 202622.3623.1222.0222.5022.500.49%138,763,600
Feb 3, 202621.8222.9621.7922.3922.394.43%156,351,300
Feb 2, 202622.4922.5721.3121.4421.44-4.03%174,730,800
Jan 30, 202620.9722.7220.7122.3422.346.03%225,713,700
Jan 29, 202621.4621.9620.9421.0721.07-3.57%124,868,900
Jan 28, 202622.3022.6321.2021.8521.853.36%222,182,400
Jan 27, 202620.9021.3820.4521.1421.140.91%161,545,900
Jan 26, 202619.8921.4819.8820.9520.955.86%246,698,500
Jan 23, 202619.0920.3919.0919.7919.794.82%203,064,500
Jan 22, 202619.1719.6518.6918.8818.88-1.67%115,087,600
Jan 21, 202618.9019.5018.8619.2019.20-105,145,600
Jan 20, 202619.2519.5518.8519.2019.20-0.26%122,070,000
Jan 19, 202619.1219.7219.0719.2519.253.89%206,305,237
Jan 16, 202618.3718.9018.3618.5318.532.72%169,016,393
Jan 15, 202617.8818.1717.7418.0418.04-0.11%74,573,530
Jan 14, 202617.9018.3017.8618.0618.060.44%116,519,200
Jan 13, 202618.8018.8017.8117.9817.98-3.39%160,269,600
Jan 12, 202618.5618.6518.2818.6118.610.70%137,208,188
Jan 9, 202618.1418.6418.0018.4818.481.43%126,199,800
Jan 8, 202618.3418.4918.1018.2218.22-0.60%87,775,330
Jan 7, 202618.2018.6318.1718.3318.330.38%116,830,200
Jan 6, 202618.3518.3718.0618.2618.26-0.22%99,858,585
Jan 5, 202618.1518.5418.1518.3018.300.99%94,077,468
Dec 31, 202518.0618.4318.0318.1218.120.22%73,285,058
Dec 30, 202518.0018.3217.9118.0818.08-0.11%62,201,460
Dec 29, 202518.4118.5618.0118.1018.10-1.63%83,269,400
Dec 26, 202518.4518.6418.2018.4018.40-0.54%89,323,570
Dec 25, 202519.2219.2218.4618.5018.50-3.75%137,547,300
Dec 24, 202518.9019.3518.8619.2219.221.10%105,868,173
Dec 23, 202519.6619.8118.8619.0119.01-3.60%171,012,699
Dec 22, 202518.4119.9818.4119.7219.727.35%221,399,290
Dec 19, 202518.0818.7418.0818.3718.371.94%140,932,900
Dec 18, 202517.7818.3817.6018.0218.021.35%186,655,200
Dec 17, 202516.7817.9616.6417.7817.785.58%149,667,200
Dec 16, 202517.5117.5516.7716.8416.84-4.21%98,393,640
Dec 15, 202517.5217.8017.4717.5817.58-0.62%104,951,700
Dec 12, 202517.0017.8116.9717.6917.693.75%227,856,400
Dec 11, 202517.3017.3517.0117.0517.05-0.99%92,086,950
Dec 10, 202516.7117.2416.5217.2217.222.99%119,970,500
Dec 9, 202516.8216.9116.6716.7216.72-0.77%45,872,667
Dec 8, 202516.8316.9516.7216.8516.850.54%74,061,240
Dec 5, 202516.6416.7816.4516.7616.761.02%54,534,280
Dec 4, 202516.5416.6316.2916.5916.590.61%41,527,972
Dec 3, 202516.7816.7816.4716.4916.49-1.49%55,176,116
Dec 2, 202516.7016.8116.6116.7416.74-0.48%64,629,543
Dec 1, 202516.4717.1016.4216.8216.826.25%202,699,156
Nov 28, 202515.7315.8915.6915.8315.830.06%34,688,470