Skip to main content
Sichuan Jiuzhou Electronic Co., Ltd. (SHE:000801)
China flag China · Delayed Price · Currency is CNY
12.93
-0.06 (-0.46%)
Apr 29, 2026, 3:04 PM CST

SHE:000801 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9813.9812.6912.86--1.00%17,101,904
Apr 28, 202613.5813.5812.8012.9912.99-5.66%30,041,760
Apr 27, 202613.9014.1513.6213.7713.77-1.15%15,432,810
Apr 24, 202613.9814.0313.8213.9313.93-0.85%11,291,970
Apr 23, 202614.2914.3114.0014.0514.05-1.75%14,227,820
Apr 22, 202614.3714.4814.2414.3014.30-0.76%13,975,200
Apr 21, 202614.4714.5714.3114.4114.41-0.41%10,780,220
Apr 20, 202614.2514.5514.2214.4714.471.97%13,943,440
Apr 17, 202614.0214.2213.9714.1914.190.78%10,922,050
Apr 16, 202613.9314.3013.8914.0814.081.00%13,942,200
Apr 15, 202614.0514.2513.9313.9413.94-0.50%15,049,880
Apr 14, 202613.9814.0313.8414.0114.011.74%10,502,780
Apr 13, 202613.7013.8813.6313.7713.77-0.07%8,340,400
Apr 10, 202613.7814.0113.7813.7813.780.58%10,030,800
Apr 9, 202613.8013.8313.6813.7013.70-1.58%10,726,030
Apr 8, 202613.6113.9313.6113.9213.924.58%15,321,700
Apr 7, 202613.2313.5513.2313.3113.310.83%9,120,739
Apr 3, 202613.6013.6413.2013.2013.20-2.87%11,814,748
Apr 2, 202613.9813.9813.5313.5913.59-3.21%15,002,910
Apr 1, 202613.9414.1013.8814.0414.043.24%18,761,670
Mar 31, 202613.2213.9513.2013.6013.603.03%21,747,980
Mar 30, 202613.2113.3213.0013.2013.20-1.57%16,079,460
Mar 27, 202613.4813.5513.2113.4113.41-1.54%19,278,980
Mar 26, 202613.9313.9713.5913.6213.62-2.44%12,872,470
Mar 25, 202614.1214.2213.7613.9613.96-1.06%25,515,804
Mar 24, 202614.0214.2513.7814.1114.112.62%18,513,110
Mar 23, 202614.4514.4513.4513.7513.75-6.21%19,633,910
Mar 20, 202614.7514.9014.4714.6614.66-0.14%13,571,450
Mar 19, 202614.9014.9814.6514.6814.68-2.78%13,066,800
Mar 18, 202615.1915.2014.9215.1015.10-0.26%11,820,580
Mar 17, 202615.1315.2115.0015.1415.140.07%12,440,450
Mar 16, 202615.0615.1814.8915.1315.130.27%13,648,020
Mar 13, 202615.3315.3415.0515.0915.09-1.69%17,144,640
Mar 12, 202615.8115.8715.3115.3515.35-3.46%27,841,000
Mar 11, 202615.9315.9915.7715.9015.90-0.25%14,724,000
Mar 10, 202616.0516.1415.8715.9415.940.19%15,192,262
Mar 9, 202616.2116.2615.6515.9115.91-3.52%24,019,250
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