Skip to main content
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
15.91
-0.58 (-3.52%)
Mar 9, 2026, 3:04 PM CST

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2216.7216.1816.4916.491.35%16,752,410
Mar 5, 202616.3816.4716.1416.2716.270.56%16,387,200
Mar 4, 202616.0816.5516.0616.1816.18-0.74%25,048,660
Mar 3, 202617.0217.2116.2516.3016.30-4.45%27,569,950
Mar 2, 202617.3117.5016.9717.0617.06-1.44%26,716,770
Feb 27, 202617.1417.4017.1117.3117.310.35%17,400,390
Feb 26, 202617.1317.4117.0817.2517.250.70%25,226,231
Feb 25, 202617.2717.5817.0717.1317.13-0.70%31,527,630
Feb 24, 202616.4017.3916.3817.2517.255.83%48,567,250
Feb 13, 202616.4416.7216.3016.3016.30-1.51%15,610,300
Feb 12, 202616.4416.6516.3216.5516.55-0.66%19,843,290
Feb 11, 202616.6016.8816.3616.6616.663.03%45,527,700
Feb 10, 202615.7216.1815.6816.1716.172.54%22,697,710
Feb 9, 202615.7915.8615.6515.7715.771.02%10,862,690
Feb 6, 202615.6215.7815.5315.6115.61-0.70%10,334,600
Feb 5, 202615.7915.9415.7015.7215.72-0.76%10,000,000
Feb 4, 202615.6715.8615.6215.8415.840.44%13,349,170
Feb 3, 202615.6015.8315.5215.7715.772.40%15,092,736
Feb 2, 202615.5015.7415.3715.4015.40-1.41%12,963,650
Jan 30, 202615.6915.7915.3915.6215.62-0.38%14,814,760
Jan 29, 202615.7215.9015.5315.6815.68-0.13%14,567,930
Jan 28, 202615.9416.0115.6915.7015.70-2.00%17,443,810
Jan 27, 202615.9216.1015.5516.0216.020.12%22,442,320
Jan 26, 202616.8016.8715.9516.0016.00-4.71%35,831,600
Jan 23, 202616.3116.9416.2316.7916.793.07%31,747,930
Jan 22, 202616.2716.4516.2216.2916.29-0.12%21,581,610
Jan 21, 202616.1116.4816.1016.3116.310.68%20,493,450
Jan 20, 202616.8316.9616.1116.2016.20-3.46%32,292,800
Jan 19, 202616.7616.9416.5516.7816.78-0.30%20,379,200
Jan 16, 202617.1117.3116.7316.8316.83-1.12%25,701,309
Jan 15, 202617.2517.5016.8017.0217.02-2.74%38,019,854
Jan 14, 202617.1718.2517.1117.5017.501.80%56,365,930
Jan 13, 202618.3518.4417.1817.1917.19-7.13%57,636,950
Jan 12, 202617.9918.5517.9718.5118.513.70%52,919,100
Jan 9, 202617.9018.1817.6017.8517.850.51%51,697,650
Jan 8, 202617.1317.9017.0517.7617.763.44%47,390,690
Jan 7, 202617.3517.4517.1317.1717.17-1.32%30,286,510
Jan 6, 202617.1017.5517.0517.4017.401.22%38,900,510
Jan 5, 202617.1117.2616.8217.1917.191.36%32,584,450
Dec 31, 202517.0917.2016.6616.9616.960.30%27,337,940
Dec 30, 202517.0017.2516.8416.9116.91-1.17%24,587,120
Dec 29, 202517.3517.3917.0817.1117.11-1.89%26,022,490
Dec 26, 202517.2817.8017.0717.4417.440.75%44,233,320
Dec 25, 202517.1017.3717.0317.3117.310.93%32,139,520
Dec 24, 202516.7517.2816.6317.1517.151.48%31,257,980
Dec 23, 202517.4017.4016.7116.9016.90-2.71%38,733,880
Dec 22, 202517.8017.9417.2317.3717.370.40%53,691,040
Dec 19, 202517.0817.4517.0817.3017.301.29%40,574,750
Dec 18, 202516.6817.4616.6117.0817.081.30%45,624,900
Dec 17, 202516.8017.0816.2116.8616.86-0.18%47,054,450
Dec 16, 202517.3017.3516.7016.8916.89-1.11%48,247,850
Dec 15, 202517.2317.3616.8817.0817.08-4.31%87,590,630
Dec 12, 202516.2317.8516.1817.8517.859.98%129,321,394
Dec 11, 202516.4216.6516.2016.2316.23-1.52%21,932,240
Dec 10, 202516.2016.5816.1516.4816.481.48%29,164,820
Dec 9, 202516.1316.4816.1116.2416.240.06%19,437,670
Dec 8, 202516.1716.4816.1216.2316.230.06%23,418,460
Dec 5, 202515.8316.3015.8316.2216.223.12%29,608,700
Dec 4, 202515.8916.1915.7015.7315.73-1.32%23,861,710
Dec 3, 202516.5716.5915.8215.9415.94-4.03%34,634,000
Dec 2, 202516.3416.7416.1816.6116.610.67%29,992,400
Dec 1, 202516.5516.6516.3016.5016.501.66%36,438,970
Nov 28, 202516.3516.4016.0516.2316.23-0.86%48,515,950
Nov 27, 202515.3716.9415.2216.3716.376.30%85,535,968
Nov 26, 202515.6015.6215.2015.4015.40-1.22%16,771,124
Nov 25, 202516.0016.2515.5615.5915.59-3.11%34,453,590
Nov 24, 202515.8216.1615.5516.0916.092.42%24,587,110
Nov 21, 202515.8216.0815.6215.7115.71-1.63%19,508,890
Nov 20, 202516.1916.3015.8915.9715.97-0.62%14,373,280
Nov 19, 202516.1016.3315.8816.0716.07-1.11%19,305,170
Nov 18, 202516.1616.6516.0716.2516.251.75%35,981,490
Nov 17, 202516.0616.3015.8115.9715.97-0.50%21,393,030
Nov 14, 202515.9316.3415.8716.0516.05-0.06%23,344,520
Nov 13, 202516.1616.3015.9516.0616.06-0.74%19,376,530
Nov 12, 202516.2816.2815.8516.1816.18-0.74%21,714,160
Nov 11, 202516.0416.4715.9016.3016.302.52%34,192,540
Nov 10, 202515.8916.1515.7415.9015.900.95%15,333,590
Nov 7, 202515.6015.9815.4115.7515.750.06%17,417,970
Nov 6, 202515.6615.9915.6515.7415.740.38%17,284,000
Nov 5, 202515.5715.8515.5215.6815.68-0.32%14,888,050
Nov 4, 202515.3415.9515.2615.7315.732.21%29,079,500
Nov 3, 202515.3815.4615.1815.3915.390.46%11,893,320
Oct 31, 202515.1615.4015.1215.3215.321.46%15,185,910
Oct 30, 202515.7715.7715.0815.1015.10-4.25%33,453,810
Oct 29, 202515.9415.9915.7015.7715.77-1.07%16,554,300
Oct 28, 202515.7716.0515.5815.9415.940.89%18,249,500
Oct 27, 202515.7015.9415.6115.8015.801.87%17,136,580
Oct 24, 202515.4315.7615.3415.5115.511.11%17,476,410
Oct 23, 202515.5015.5715.0515.3415.34-0.97%15,741,680
Oct 22, 202515.7215.7315.4415.4915.49-1.90%12,917,800
Oct 21, 202515.3515.9315.3115.7915.792.93%21,029,630
Oct 20, 202515.4015.6315.2315.3415.340.79%15,496,400
Oct 17, 202515.8716.2515.1515.2215.22-4.10%30,423,500
Oct 16, 202516.2216.2215.8015.8715.87-2.34%15,043,670
Oct 15, 202516.3616.3815.8616.2516.25-0.25%18,402,500
Oct 14, 202516.4816.8816.2016.2916.29-1.27%27,444,900
Oct 13, 202515.7016.6315.4016.5016.501.66%27,314,880
Oct 10, 202516.1716.4116.0516.2316.23-0.12%17,683,240
Oct 9, 202516.0016.4215.9916.2516.251.63%19,091,790
Sep 30, 202515.8916.1015.8415.9915.991.14%16,759,520