Skip to main content
Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd (SHA:600872)
China flag China · Delayed Price · Currency is CNY
18.59
-0.26 (-1.38%)
At close: Mar 9, 2026

SHA:600872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.0318.9217.9918.8518.854.37%12,269,170
Mar 5, 202618.3818.4317.9518.0618.06-1.31%9,625,453
Mar 4, 202618.4618.5918.1918.3018.30-1.29%9,497,573
Mar 3, 202618.6718.8218.4518.5418.54-0.43%10,349,280
Mar 2, 202618.5618.8618.4818.6218.62-0.59%8,155,969
Feb 27, 202618.8318.9518.7118.7318.73-0.79%7,162,276
Feb 26, 202619.0019.1918.7718.8818.88-0.47%8,623,402
Feb 25, 202618.8819.2118.8018.9718.970.37%9,603,900
Feb 24, 202618.8719.1018.7018.9018.900.91%11,028,420
Feb 13, 202618.7319.2618.6918.7318.730.16%13,875,000
Feb 12, 202618.8718.9918.4918.7018.700.59%12,695,750
Feb 11, 202618.4718.6418.4118.5918.590.54%6,233,410
Feb 10, 202618.7518.7518.4518.4918.49-1.28%6,793,610
Feb 9, 202618.4618.7418.3618.7318.731.57%10,012,320
Feb 6, 202618.7518.8218.4418.4418.44-2.12%13,413,900
Feb 5, 202618.3119.1618.2718.8418.842.89%26,482,921
Feb 4, 202617.9518.4917.9118.3118.312.35%16,477,740
Feb 3, 202617.7517.9917.7317.8917.890.79%6,484,733
Feb 2, 202617.8318.1417.7117.7517.75-0.56%8,960,607
Jan 30, 202618.1618.1617.7517.8517.85-1.71%11,535,640
Jan 29, 202617.6818.1617.5818.1618.162.66%15,208,550
Jan 28, 202617.7017.8717.5817.6917.690.68%9,767,585
Jan 27, 202617.8417.9017.4417.5717.57-1.51%9,948,586
Jan 26, 202617.9217.9917.7517.8417.84-0.72%12,270,570
Jan 23, 202617.9118.0817.9017.9717.97-0.06%7,228,914
Jan 22, 202617.8218.0917.8217.9817.981.01%10,572,430
Jan 21, 202618.0718.0717.7317.8017.80-1.66%10,204,760
Jan 20, 202618.1518.1818.0318.1018.10-0.11%6,681,464
Jan 19, 202617.9818.2617.9718.1218.120.33%8,000,400
Jan 16, 202618.2018.2217.9418.0618.06-0.44%7,778,400
Jan 15, 202617.9018.2217.8318.1418.141.68%12,394,550
Jan 14, 202617.9318.1617.7817.8417.84-0.45%11,859,830
Jan 13, 202618.0718.0717.9117.9217.92-0.88%8,457,522
Jan 12, 202618.0018.1217.9418.0818.080.39%10,138,419
Jan 9, 202618.0018.1217.9018.0118.010.45%7,758,295
Jan 8, 202617.9218.0817.9017.9317.930.06%6,552,376
Jan 7, 202618.0618.2317.9117.9217.92-0.17%10,370,300
Jan 6, 202617.8517.9617.7317.9517.950.73%9,151,274
Jan 5, 202617.5517.9017.3617.8217.821.54%12,921,220
Dec 31, 202517.7017.8717.5317.5517.551.50%15,173,580
Dec 30, 202517.2617.5617.2117.2917.290.52%7,367,145
Dec 29, 202517.2617.3617.1717.2017.20-0.41%6,054,910
Dec 26, 202517.2017.3717.2017.2717.270.23%4,167,840
Dec 25, 202517.2217.2817.1717.2317.230.17%3,551,700
Dec 24, 202517.1317.2217.0817.2017.200.12%4,147,675
Dec 23, 202517.3217.3717.1217.1817.18-0.92%6,683,460
Dec 22, 202517.4217.4517.2717.3417.34-0.29%5,107,000
Dec 19, 202517.1917.4017.1017.3917.391.28%7,131,380
Dec 18, 202517.1517.3117.0917.1717.17-5,632,965
Dec 17, 202517.0317.2316.9217.1717.171.00%7,933,945
Dec 16, 202517.0417.2016.9317.0017.00-0.23%10,177,150
Dec 15, 202517.0117.3116.9217.0417.04-13,456,760
Dec 12, 202516.9617.2816.7217.0417.040.83%23,671,970
Dec 11, 202517.1717.2216.8816.9016.90-1.63%10,895,049
Dec 10, 202517.4217.4217.0817.1817.18-1.26%8,644,734
Dec 9, 202517.4917.5917.4017.4017.40-0.51%6,703,569
Dec 8, 202517.5617.5717.3917.4917.490.11%6,419,480
Dec 5, 202517.3617.4817.2717.4717.470.52%5,024,286
Dec 4, 202517.3617.3817.1317.3817.380.17%6,839,643
Dec 3, 202517.6217.6417.2917.3517.35-1.53%9,975,903
Dec 2, 202517.6717.7217.6017.6217.62-0.17%5,564,300
Dec 1, 202517.6517.6817.6117.6517.65-4,549,604
Nov 28, 202517.6217.6817.5817.6517.650.11%4,747,800
Nov 27, 202517.7717.8017.6117.6317.63-0.45%5,429,867
Nov 26, 202517.7817.8517.6017.7117.71-0.67%5,262,112
Nov 25, 202517.8817.9517.7817.8317.83-0.17%7,354,233
Nov 24, 202517.7917.9617.7617.8617.860.45%6,715,378
Nov 21, 202518.0618.2117.7817.7817.78-2.04%10,742,770
Nov 20, 202518.3018.3418.1518.1518.15-0.60%4,951,500
Nov 19, 202518.4218.5018.2318.2618.26-0.87%4,521,369
Nov 18, 202518.6018.6518.4118.4218.42-1.23%4,976,711
Nov 17, 202518.6418.6718.4818.6518.65-0.11%5,062,264
Nov 14, 202518.6818.8018.6418.6718.67-0.05%8,271,484
Nov 13, 202518.4818.7018.3918.6818.681.08%9,675,261
Nov 12, 202518.5318.6818.4818.4818.48-0.38%7,960,588
Nov 11, 202518.6318.6318.4618.5518.55-0.48%6,817,322
Nov 10, 202518.2218.7018.2218.6418.642.03%12,942,810
Nov 7, 202518.1518.3618.1518.2718.270.50%6,471,585
Nov 6, 202518.1318.2418.1118.1818.180.22%5,999,909
Nov 5, 202518.0218.1917.9918.1418.140.72%6,278,180
Nov 4, 202518.2518.2518.0018.0118.01-1.21%6,737,570
Nov 3, 202518.2318.2418.1018.2318.23-5,060,170
Oct 31, 202517.9218.3517.9118.2318.231.56%9,414,461
Oct 30, 202518.0618.0717.9317.9517.95-0.61%6,705,337
Oct 29, 202518.0018.0617.9218.0618.060.22%7,404,511
Oct 28, 202518.1518.1517.9918.0218.02-0.66%8,951,041
Oct 27, 202518.1818.2318.1018.1418.14-1.36%14,829,940
Oct 24, 202518.4518.4718.3518.3918.39-0.16%5,265,557
Oct 23, 202518.3818.4518.2418.4218.42-0.11%5,478,040
Oct 22, 202518.4318.4918.3718.4418.440.16%4,154,074
Oct 21, 202518.3518.4318.3318.4118.410.33%4,390,791
Oct 20, 202518.4418.4918.3218.3518.35-0.27%3,866,978
Oct 17, 202518.6118.6618.3818.4018.40-1.23%6,506,417
Oct 16, 202518.5618.6318.4718.6318.630.11%5,797,797
Oct 15, 202518.5218.6918.4518.6118.610.38%6,613,300
Oct 14, 202518.3918.7318.3618.5418.540.65%9,895,800
Oct 13, 202518.2918.4918.2318.4218.42-0.59%8,433,461
Oct 10, 202518.3618.6318.3418.5318.530.65%8,455,100
Oct 9, 202518.3518.4318.2018.4118.410.27%8,889,026
Sep 30, 202518.4418.4718.2018.3618.36-0.33%6,423,226