Skip to main content
Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd (SHA:600872)
China flag China · Delayed Price · Currency is CNY
21.34
+0.52 (2.50%)
Apr 29, 2026, 3:00 PM CST

SHA:600872 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.8221.6620.7521.36-2.59%24,213,176
Apr 28, 202620.9221.1220.6820.8220.82-0.53%20,644,440
Apr 27, 202620.7621.1220.5020.9320.930.72%23,685,330
Apr 24, 202621.0021.2020.6320.7820.78-1.98%24,529,530
Apr 23, 202621.1421.4820.9921.2021.200.24%26,342,880
Apr 22, 202621.6821.8821.0421.1521.15-2.67%38,309,050
Apr 21, 202621.6022.2121.4821.7321.731.21%73,508,270
Apr 20, 202620.8421.4720.4121.4721.479.99%72,664,000
Apr 17, 202619.9519.9519.4219.5219.52-1.51%9,484,491
Apr 16, 202619.5719.8519.5719.8219.821.28%9,527,654
Apr 15, 202619.4719.6419.2919.5719.570.93%8,645,739
Apr 14, 202619.6519.7119.1519.3919.39-1.37%14,890,780
Apr 13, 202619.5319.7819.4619.6619.660.36%7,788,255
Apr 10, 202619.5019.8019.3319.5919.591.45%12,420,000
Apr 9, 202619.3619.6219.2319.3119.31-0.36%7,734,346
Apr 8, 202619.2919.5019.1719.3819.381.47%11,586,800
Apr 7, 202619.0419.3119.0019.1019.100.26%6,046,125
Apr 3, 202619.3919.4318.9919.0519.05-1.60%8,538,795
Apr 2, 202619.4019.6019.3019.3619.36-0.62%11,396,350
Apr 1, 202619.1619.5519.0919.4819.482.20%15,101,740
Mar 31, 202619.1119.3719.0519.0619.06-0.42%9,210,995
Mar 30, 202618.7019.2918.6519.1419.141.48%13,439,410
Mar 27, 202617.9919.0417.9418.8618.863.80%15,540,750
Mar 26, 202618.2718.5518.1118.1718.17-0.66%5,176,100
Mar 25, 202618.0018.3317.9118.2918.291.72%6,517,211
Mar 24, 202617.9518.0817.6917.9817.981.35%7,141,167
Mar 23, 202618.2818.3717.6517.7417.74-4.26%16,372,300
Mar 20, 202618.6918.8818.5018.5318.53-0.80%8,381,966
Mar 19, 202618.9719.0018.5718.6818.68-1.79%9,796,009
Mar 18, 202619.1319.2018.8919.0219.02-0.63%12,768,739
Mar 17, 202619.0019.4619.0019.1419.140.47%23,153,300
Mar 16, 202618.5419.1518.5119.0519.052.75%18,863,514
Mar 13, 202618.2818.8518.1518.5418.541.70%11,713,810
Mar 12, 202618.3618.3918.0918.2318.23-0.92%6,840,780
Mar 11, 202618.5218.5418.3418.4018.40-0.49%6,047,206
Mar 10, 202618.6518.7918.3918.4918.49-0.54%9,500,988
Mar 9, 202618.7819.1518.5418.5918.59-1.38%19,501,200
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