Jiangsu Zongyi Co.,LTD (SHA:600770)
China
· Delayed Price · Currency is CNY 7.89
+0.23 (3.00%)
Apr 29, 2026, 3:00 PM CST
Jiangsu Zongyi Co.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.32 | 8.05 | 7.17 | 7.86 | - | 2.61% | 178,099,669 |
| Apr 28, 2026 | 6.71 | 7.66 | 6.62 | 7.66 | 7.66 | 10.06% | 190,943,800 |
| Apr 27, 2026 | 7.53 | 7.67 | 6.92 | 6.96 | 6.96 | -0.14% | 269,085,500 |
| Apr 24, 2026 | 6.97 | 6.97 | 6.86 | 6.97 | 6.97 | 9.94% | 90,392,820 |
| Apr 23, 2026 | 5.85 | 6.34 | 5.74 | 6.34 | 6.34 | 10.07% | 50,366,190 |
| Apr 22, 2026 | 5.64 | 5.84 | 5.60 | 5.76 | 5.76 | 1.77% | 24,681,470 |
| Apr 21, 2026 | 5.82 | 5.83 | 5.63 | 5.66 | 5.66 | -2.92% | 25,215,980 |
| Apr 20, 2026 | 5.84 | 5.96 | 5.77 | 5.83 | 5.83 | 0.87% | 28,806,520 |
| Apr 17, 2026 | 5.86 | 6.04 | 5.76 | 5.78 | 5.78 | 1.58% | 42,214,560 |
| Apr 16, 2026 | 5.67 | 5.69 | 5.59 | 5.69 | 5.69 | 1.25% | 20,511,790 |
| Apr 15, 2026 | 5.78 | 5.80 | 5.59 | 5.62 | 5.62 | -1.92% | 33,320,390 |
| Apr 14, 2026 | 5.76 | 5.83 | 5.64 | 5.73 | 5.73 | -1.04% | 34,942,750 |
| Apr 13, 2026 | 5.62 | 5.90 | 5.61 | 5.79 | 5.79 | 2.84% | 36,880,944 |
| Apr 10, 2026 | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | 0.90% | 14,590,100 |
| Apr 9, 2026 | 5.62 | 5.69 | 5.58 | 5.58 | 5.58 | -1.59% | 16,282,500 |
| Apr 8, 2026 | 5.55 | 5.69 | 5.54 | 5.67 | 5.67 | 4.23% | 20,462,601 |
| Apr 7, 2026 | 5.35 | 5.48 | 5.35 | 5.44 | 5.44 | 1.87% | 15,589,210 |
| Apr 3, 2026 | 5.48 | 5.50 | 5.33 | 5.34 | 5.34 | -2.55% | 10,448,510 |
| Apr 2, 2026 | 5.56 | 5.58 | 5.43 | 5.48 | 5.48 | -1.97% | 15,432,300 |
| Apr 1, 2026 | 5.62 | 5.64 | 5.54 | 5.59 | 5.59 | 1.45% | 13,310,900 |
| Mar 31, 2026 | 5.59 | 5.69 | 5.50 | 5.51 | 5.51 | -1.25% | 14,681,400 |
| Mar 30, 2026 | 5.48 | 5.59 | 5.44 | 5.58 | 5.58 | -0.18% | 14,918,060 |
| Mar 27, 2026 | 5.41 | 5.63 | 5.41 | 5.59 | 5.59 | 1.64% | 18,972,800 |
| Mar 26, 2026 | 5.66 | 5.79 | 5.46 | 5.50 | 5.50 | -2.14% | 22,236,060 |
| Mar 25, 2026 | 5.46 | 5.67 | 5.44 | 5.62 | 5.62 | 3.12% | 21,889,700 |
| Mar 24, 2026 | 5.35 | 5.47 | 5.24 | 5.45 | 5.45 | 4.01% | 22,275,400 |
| Mar 23, 2026 | 5.51 | 5.55 | 5.18 | 5.24 | 5.24 | -7.58% | 31,833,520 |
| Mar 20, 2026 | 5.88 | 5.95 | 5.65 | 5.67 | 5.67 | -3.57% | 19,726,868 |
| Mar 19, 2026 | 5.98 | 6.00 | 5.86 | 5.88 | 5.88 | -3.29% | 21,940,200 |
| Mar 18, 2026 | 6.00 | 6.09 | 5.97 | 6.08 | 6.08 | 1.50% | 18,044,440 |
| Mar 17, 2026 | 6.05 | 6.27 | 5.98 | 5.99 | 5.99 | -0.33% | 33,115,000 |
| Mar 16, 2026 | 5.94 | 6.02 | 5.87 | 6.01 | 6.01 | 1.01% | 18,355,900 |
| Mar 13, 2026 | 6.05 | 6.09 | 5.93 | 5.95 | 5.95 | -2.46% | 21,025,070 |
| Mar 12, 2026 | 6.20 | 6.25 | 6.04 | 6.10 | 6.10 | -1.93% | 23,468,390 |
| Mar 11, 2026 | 6.21 | 6.32 | 6.17 | 6.22 | 6.22 | -0.32% | 23,395,930 |
| Mar 10, 2026 | 6.20 | 6.34 | 6.17 | 6.24 | 6.24 | 0.48% | 22,450,752 |
| Mar 9, 2026 | 6.03 | 6.28 | 5.94 | 6.21 | 6.21 | 0.49% | 34,182,750 |
| Mar 6, 2026 | 5.96 | 6.18 | 5.93 | 6.18 | 6.18 | 3.17% | 27,741,870 |
| Mar 5, 2026 | 5.99 | 6.08 | 5.92 | 5.99 | 5.99 | 2.92% | 33,453,500 |
| Mar 4, 2026 | 5.73 | 5.95 | 5.69 | 5.82 | 5.82 | 0.52% | 42,570,290 |
| Mar 3, 2026 | 6.50 | 6.52 | 5.79 | 5.79 | 5.79 | -9.95% | 79,880,830 |
| Mar 2, 2026 | 6.55 | 6.68 | 6.42 | 6.43 | 6.43 | -3.74% | 40,985,510 |
| Feb 27, 2026 | 6.59 | 6.69 | 6.52 | 6.68 | 6.68 | 1.21% | 33,052,290 |
| Feb 26, 2026 | 6.59 | 6.64 | 6.53 | 6.60 | 6.60 | 0.30% | 28,408,750 |
| Feb 25, 2026 | 6.55 | 6.66 | 6.44 | 6.58 | 6.58 | 0.15% | 35,142,020 |
| Feb 24, 2026 | 6.68 | 6.72 | 6.49 | 6.57 | 6.57 | -0.30% | 38,429,180 |
| Feb 13, 2026 | 6.73 | 6.92 | 6.58 | 6.59 | 6.59 | -2.37% | 37,276,121 |
| Feb 12, 2026 | 6.72 | 6.88 | 6.64 | 6.75 | 6.75 | 0.15% | 40,380,000 |
| Feb 11, 2026 | 6.82 | 7.06 | 6.74 | 6.74 | 6.74 | -2.03% | 50,603,660 |
| Feb 10, 2026 | 7.00 | 7.08 | 6.88 | 6.88 | 6.88 | -2.69% | 56,676,470 |
| Feb 9, 2026 | 6.86 | 7.22 | 6.78 | 7.07 | 7.07 | 4.43% | 84,719,070 |
| Feb 6, 2026 | 6.67 | 6.99 | 6.48 | 6.77 | 6.77 | -0.88% | 72,025,960 |
| Feb 5, 2026 | 7.08 | 7.11 | 6.82 | 6.83 | 6.83 | -3.12% | 68,462,970 |
| Feb 4, 2026 | 6.80 | 7.29 | 6.65 | 7.05 | 7.05 | 2.77% | 125,078,200 |
| Feb 3, 2026 | 6.46 | 6.96 | 6.38 | 6.86 | 6.86 | 6.19% | 102,987,500 |
| Feb 2, 2026 | 6.65 | 6.76 | 6.43 | 6.46 | 6.46 | -3.87% | 62,523,310 |
| Jan 30, 2026 | 6.55 | 6.76 | 6.45 | 6.72 | 6.72 | 0.90% | 76,564,334 |
| Jan 29, 2026 | 6.68 | 7.00 | 6.51 | 6.66 | 6.66 | -2.06% | 106,718,900 |
| Jan 28, 2026 | 6.50 | 6.96 | 6.39 | 6.80 | 6.80 | 2.72% | 146,915,300 |
| Jan 27, 2026 | 6.40 | 6.87 | 6.15 | 6.62 | 6.62 | 4.09% | 158,800,600 |
| Jan 26, 2026 | 6.51 | 6.68 | 6.22 | 6.36 | 6.36 | -3.78% | 109,920,800 |
| Jan 23, 2026 | 6.55 | 6.79 | 6.42 | 6.61 | 6.61 | -2.79% | 186,482,700 |
| Jan 22, 2026 | 6.60 | 6.80 | 6.49 | 6.80 | 6.80 | 10.03% | 179,207,900 |
| Jan 21, 2026 | 5.59 | 6.18 | 5.54 | 6.18 | 6.18 | 9.96% | 87,800,570 |
| Jan 20, 2026 | 5.58 | 5.72 | 5.56 | 5.62 | 5.62 | 0.36% | 19,111,400 |
| Jan 19, 2026 | 5.56 | 5.61 | 5.51 | 5.60 | 5.60 | 0.54% | 15,429,751 |
| Jan 16, 2026 | 5.63 | 5.66 | 5.50 | 5.57 | 5.57 | -1.07% | 24,294,890 |
| Jan 15, 2026 | 5.66 | 5.75 | 5.57 | 5.63 | 5.63 | - | 27,228,470 |
| Jan 14, 2026 | 5.54 | 5.73 | 5.51 | 5.63 | 5.63 | 2.36% | 40,611,520 |
| Jan 13, 2026 | 5.63 | 5.63 | 5.47 | 5.50 | 5.50 | -2.14% | 25,560,240 |
| Jan 12, 2026 | 5.52 | 5.65 | 5.49 | 5.62 | 5.62 | 2.55% | 29,536,760 |
| Jan 9, 2026 | 5.43 | 5.51 | 5.37 | 5.48 | 5.48 | 1.67% | 24,492,030 |
| Jan 8, 2026 | 5.30 | 5.42 | 5.27 | 5.39 | 5.39 | 1.70% | 20,863,150 |
| Jan 7, 2026 | 5.28 | 5.32 | 5.26 | 5.30 | 5.30 | 0.38% | 15,278,350 |
| Jan 6, 2026 | 5.23 | 5.30 | 5.20 | 5.28 | 5.28 | 0.96% | 14,109,250 |
| Jan 5, 2026 | 5.18 | 5.26 | 5.16 | 5.23 | 5.23 | 1.16% | 14,536,400 |
| Dec 31, 2025 | 5.11 | 5.20 | 5.06 | 5.17 | 5.17 | 1.17% | 13,808,600 |
| Dec 30, 2025 | 5.14 | 5.20 | 5.11 | 5.11 | 5.11 | -0.78% | 11,535,530 |
| Dec 29, 2025 | 5.17 | 5.19 | 5.13 | 5.15 | 5.15 | - | 8,596,201 |
| Dec 26, 2025 | 5.20 | 5.21 | 5.12 | 5.15 | 5.15 | -0.77% | 10,785,360 |
| Dec 25, 2025 | 5.17 | 5.23 | 5.14 | 5.19 | 5.19 | 0.39% | 11,525,830 |
| Dec 24, 2025 | 5.03 | 5.19 | 5.01 | 5.17 | 5.17 | 2.99% | 16,979,900 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.01 | 5.02 | 5.02 | -1.38% | 10,261,100 |
| Dec 22, 2025 | 5.07 | 5.12 | 5.06 | 5.09 | 5.09 | 0.39% | 9,464,275 |
| Dec 19, 2025 | 5.03 | 5.08 | 5.00 | 5.07 | 5.07 | 1.20% | 11,865,370 |
| Dec 18, 2025 | 4.96 | 5.09 | 4.95 | 5.01 | 5.01 | 0.20% | 11,985,610 |
| Dec 17, 2025 | 5.02 | 5.05 | 4.87 | 5.00 | 5.00 | -0.60% | 18,776,600 |
| Dec 16, 2025 | 5.14 | 5.16 | 5.02 | 5.03 | 5.03 | -2.71% | 13,935,500 |
| Dec 15, 2025 | 5.09 | 5.22 | 5.07 | 5.17 | 5.17 | 0.39% | 11,633,100 |
| Dec 12, 2025 | 5.08 | 5.25 | 5.06 | 5.15 | 5.15 | 1.38% | 12,929,780 |
| Dec 11, 2025 | 5.18 | 5.19 | 5.07 | 5.08 | 5.08 | -2.12% | 10,155,890 |
| Dec 10, 2025 | 5.19 | 5.20 | 5.13 | 5.19 | 5.19 | 0.39% | 7,925,052 |
| Dec 9, 2025 | 5.18 | 5.20 | 5.15 | 5.17 | 5.17 | -0.39% | 7,415,251 |
| Dec 8, 2025 | 5.15 | 5.22 | 5.15 | 5.19 | 5.19 | 1.17% | 10,331,090 |
| Dec 5, 2025 | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | 1.18% | 7,741,199 |
| Dec 4, 2025 | 5.11 | 5.14 | 5.03 | 5.07 | 5.07 | -0.98% | 10,799,600 |
| Dec 3, 2025 | 5.22 | 5.23 | 5.11 | 5.12 | 5.12 | -1.92% | 14,764,920 |
| Dec 2, 2025 | 5.26 | 5.26 | 5.16 | 5.22 | 5.22 | -0.76% | 8,850,703 |
| Dec 1, 2025 | 5.22 | 5.27 | 5.20 | 5.26 | 5.26 | 0.38% | 9,208,627 |
| Nov 28, 2025 | 5.19 | 5.25 | 5.16 | 5.24 | 5.24 | 0.58% | 10,731,780 |