Jiangsu Zhongli Group Co.,Ltd (SHE:002309)
China
· Delayed Price · Currency is CNY 4.510
+0.180 (4.16%)
Apr 29, 2026, 3:04 PM CST
SHE:002309 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.18 | 4.76 | 4.18 | 4.57 | - | 5.54% | 468,566,764 |
| Apr 28, 2026 | 4.23 | 4.44 | 4.23 | 4.33 | 4.33 | 4.09% | 368,392,000 |
| Apr 27, 2026 | 4.11 | 4.18 | 3.99 | 4.16 | 4.16 | 0.97% | 234,233,700 |
| Apr 24, 2026 | 4.18 | 4.33 | 4.11 | 4.12 | 4.12 | -1.90% | 251,237,300 |
| Apr 23, 2026 | 4.38 | 4.51 | 4.15 | 4.20 | 4.20 | -3.89% | 362,373,400 |
| Apr 22, 2026 | 4.31 | 4.48 | 4.24 | 4.37 | 4.37 | 1.39% | 425,190,300 |
| Apr 21, 2026 | 4.51 | 4.55 | 4.26 | 4.31 | 4.31 | -1.60% | 581,149,800 |
| Apr 20, 2026 | 4.03 | 4.38 | 4.03 | 4.38 | 4.38 | 10.05% | 483,263,000 |
| Apr 17, 2026 | 4.10 | 4.22 | 3.96 | 3.98 | 3.98 | -2.69% | 350,630,600 |
| Apr 16, 2026 | 4.08 | 4.15 | 3.96 | 4.09 | 4.09 | 1.49% | 339,027,000 |
| Apr 15, 2026 | 4.16 | 4.23 | 4.02 | 4.03 | 4.03 | -4.95% | 398,005,600 |
| Apr 14, 2026 | 4.41 | 4.50 | 4.18 | 4.24 | 4.24 | -4.72% | 442,120,000 |
| Apr 13, 2026 | 4.39 | 4.58 | 4.18 | 4.45 | 4.45 | 1.14% | 432,062,000 |
| Apr 10, 2026 | 4.63 | 4.67 | 4.37 | 4.40 | 4.40 | -7.56% | 546,413,400 |
| Apr 9, 2026 | 4.91 | 4.95 | 4.54 | 4.76 | 4.76 | -5.37% | 709,570,300 |
| Apr 8, 2026 | 5.06 | 5.23 | 4.99 | 5.03 | 5.03 | -3.82% | 741,600,100 |
| Apr 7, 2026 | 5.03 | 5.43 | 4.90 | 5.23 | 5.23 | 3.98% | 840,343,900 |
| Apr 3, 2026 | 4.85 | 5.16 | 4.67 | 5.03 | 5.03 | 1.00% | 1,027,166,000 |
| Apr 2, 2026 | 4.55 | 4.98 | 4.55 | 4.98 | 4.98 | 9.93% | 722,839,000 |
| Apr 1, 2026 | 4.74 | 4.88 | 4.47 | 4.53 | 4.53 | -8.30% | 738,893,461 |
| Mar 31, 2026 | 4.80 | 5.11 | 4.54 | 4.94 | 4.94 | 3.78% | 1,007,493,000 |
| Mar 30, 2026 | 4.26 | 4.76 | 4.16 | 4.76 | 4.76 | 9.93% | 875,101,200 |
| Mar 27, 2026 | 4.53 | 4.63 | 4.27 | 4.33 | 4.33 | -8.65% | 854,524,329 |
| Mar 26, 2026 | 4.81 | 5.30 | 4.64 | 4.74 | 4.74 | -6.51% | 899,575,954 |
| Mar 25, 2026 | 4.83 | 5.07 | 4.67 | 5.07 | 5.07 | 9.98% | 1,097,423,000 |
| Mar 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 10.02% | 57,429,310 |
| Mar 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 9.97% | 73,289,630 |
| Mar 20, 2026 | 3.48 | 3.81 | 3.48 | 3.81 | 3.81 | 10.12% | 211,921,900 |
| Mar 19, 2026 | 3.45 | 3.60 | 3.42 | 3.46 | 3.46 | -1.70% | 184,373,300 |
| Mar 18, 2026 | 3.52 | 3.70 | 3.45 | 3.52 | 3.52 | 0.57% | 211,762,500 |
| Mar 17, 2026 | 3.41 | 3.64 | 3.41 | 3.50 | 3.50 | 2.04% | 184,573,800 |
| Mar 16, 2026 | 3.49 | 3.58 | 3.40 | 3.43 | 3.43 | -1.15% | 117,361,900 |
| Mar 13, 2026 | 3.56 | 3.60 | 3.45 | 3.47 | 3.47 | -2.80% | 142,083,700 |
| Mar 12, 2026 | 3.50 | 3.68 | 3.50 | 3.57 | 3.57 | 1.13% | 181,098,300 |
| Mar 11, 2026 | 3.48 | 3.58 | 3.44 | 3.53 | 3.53 | 0.86% | 131,693,800 |
| Mar 10, 2026 | 3.48 | 3.52 | 3.39 | 3.50 | 3.50 | - | 127,960,130 |
| Mar 9, 2026 | 3.44 | 3.50 | 3.41 | 3.50 | 3.50 | 0.57% | 126,171,824 |
| Mar 6, 2026 | 3.36 | 3.52 | 3.33 | 3.48 | 3.48 | 3.26% | 147,579,000 |
| Mar 5, 2026 | 3.42 | 3.46 | 3.33 | 3.37 | 3.37 | 0.30% | 143,544,700 |
| Mar 4, 2026 | 3.30 | 3.42 | 3.25 | 3.36 | 3.36 | -0.88% | 162,417,500 |
| Mar 3, 2026 | 3.42 | 3.72 | 3.37 | 3.39 | 3.39 | 0.30% | 256,176,200 |
| Mar 2, 2026 | 3.47 | 3.54 | 3.36 | 3.38 | 3.38 | -4.79% | 130,440,400 |
| Feb 27, 2026 | 3.47 | 3.56 | 3.46 | 3.55 | 3.55 | 1.43% | 127,947,285 |
| Feb 26, 2026 | 3.47 | 3.54 | 3.39 | 3.50 | 3.50 | 0.86% | 136,303,400 |
| Feb 25, 2026 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | 0.58% | 154,024,900 |
| Feb 24, 2026 | 3.37 | 3.54 | 3.37 | 3.45 | 3.45 | 5.18% | 173,056,000 |
| Feb 13, 2026 | 3.40 | 3.43 | 3.27 | 3.28 | 3.28 | -2.09% | 92,712,200 |
| Feb 12, 2026 | 3.40 | 3.42 | 3.30 | 3.35 | 3.35 | - | 127,005,018 |
| Feb 11, 2026 | 3.42 | 3.49 | 3.35 | 3.35 | 3.35 | -2.62% | 190,271,600 |
| Feb 10, 2026 | 3.49 | 3.58 | 3.39 | 3.44 | 3.44 | 0.29% | 375,530,800 |
| Feb 9, 2026 | 3.16 | 3.43 | 3.16 | 3.43 | 3.43 | 9.94% | 195,617,509 |
| Feb 6, 2026 | 3.04 | 3.16 | 3.01 | 3.12 | 3.12 | 1.63% | 131,725,000 |
| Feb 5, 2026 | 3.12 | 3.14 | 3.05 | 3.07 | 3.07 | -2.23% | 96,806,630 |
| Feb 4, 2026 | 2.98 | 3.15 | 2.97 | 3.14 | 3.14 | 4.67% | 189,499,800 |
| Feb 3, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 63,610,800 |
| Feb 2, 2026 | 2.94 | 3.00 | 2.92 | 2.94 | 2.94 | -0.34% | 65,546,300 |
| Jan 30, 2026 | 2.94 | 2.97 | 2.88 | 2.95 | 2.95 | -0.67% | 79,664,104 |
| Jan 29, 2026 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.66% | 93,326,280 |
| Jan 28, 2026 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | -2.27% | 87,885,800 |
| Jan 27, 2026 | 3.07 | 3.11 | 2.98 | 3.09 | 3.09 | - | 135,562,300 |
| Jan 26, 2026 | 3.19 | 3.30 | 3.08 | 3.09 | 3.09 | -1.28% | 203,141,305 |
| Jan 23, 2026 | 2.96 | 3.26 | 2.95 | 3.13 | 3.13 | 5.74% | 293,308,351 |
| Jan 22, 2026 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | - | 56,415,060 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | -1.66% | 66,019,060 |
| Jan 20, 2026 | 3.09 | 3.10 | 2.99 | 3.01 | 3.01 | -2.59% | 111,495,200 |
| Jan 19, 2026 | 2.97 | 3.12 | 2.93 | 3.09 | 3.09 | 3.69% | 182,542,900 |
| Jan 16, 2026 | 2.94 | 3.04 | 2.94 | 2.98 | 2.98 | 2.05% | 118,215,700 |
| Jan 15, 2026 | 2.93 | 2.95 | 2.89 | 2.92 | 2.92 | -1.02% | 64,021,900 |
| Jan 14, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 91,455,980 |
| Jan 13, 2026 | 2.99 | 3.01 | 2.91 | 2.95 | 2.95 | -1.01% | 85,279,110 |
| Jan 12, 2026 | 2.93 | 2.99 | 2.91 | 2.98 | 2.98 | 1.71% | 126,840,800 |
| Jan 9, 2026 | 2.96 | 3.00 | 2.88 | 2.93 | 2.93 | -2.33% | 233,110,200 |
| Jan 8, 2026 | 3.15 | 3.24 | 3.00 | 3.00 | 3.00 | -9.91% | 221,892,900 |
| Jan 7, 2026 | 3.36 | 3.39 | 3.31 | 3.33 | 3.33 | -1.19% | 33,938,840 |
| Jan 6, 2026 | 3.31 | 3.37 | 3.24 | 3.37 | 3.37 | 1.51% | 44,410,800 |
| Jan 5, 2026 | 3.39 | 3.39 | 3.30 | 3.32 | 3.32 | -2.06% | 39,565,410 |
| Dec 31, 2025 | 3.37 | 3.46 | 3.30 | 3.39 | 3.39 | 0.59% | 35,978,400 |
| Dec 30, 2025 | 3.45 | 3.48 | 3.36 | 3.37 | 3.37 | -2.88% | 50,479,680 |
| Dec 29, 2025 | 3.58 | 3.65 | 3.46 | 3.47 | 3.47 | -3.34% | 58,493,200 |
| Dec 26, 2025 | 3.47 | 3.62 | 3.47 | 3.59 | 3.59 | 3.46% | 77,581,170 |
| Dec 25, 2025 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | -1.14% | 43,590,200 |
| Dec 24, 2025 | 3.45 | 3.52 | 3.39 | 3.51 | 3.51 | 1.74% | 52,790,150 |
| Dec 23, 2025 | 3.53 | 3.56 | 3.42 | 3.45 | 3.45 | -4.17% | 79,360,100 |
| Dec 22, 2025 | 3.44 | 3.77 | 3.42 | 3.60 | 3.60 | 4.96% | 129,025,200 |
| Dec 19, 2025 | 3.30 | 3.50 | 3.30 | 3.43 | 3.43 | 3.00% | 76,983,090 |
| Dec 18, 2025 | 3.26 | 3.37 | 3.18 | 3.33 | 3.33 | 1.83% | 80,451,356 |
| Dec 17, 2025 | 3.37 | 3.41 | 3.21 | 3.27 | 3.27 | -4.11% | 108,182,800 |
| Dec 16, 2025 | 3.60 | 3.67 | 3.41 | 3.41 | 3.41 | -10.03% | 138,701,600 |
| Dec 15, 2025 | 3.99 | 3.99 | 3.60 | 3.79 | 3.79 | -5.25% | 252,306,400 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | 42,098,750 |
| Dec 11, 2025 | 3.31 | 3.64 | 3.29 | 3.64 | 3.64 | 9.97% | 70,513,200 |
| Dec 10, 2025 | 3.36 | 3.37 | 3.30 | 3.31 | 3.31 | -2.07% | 28,252,300 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.30 | 3.38 | 3.38 | - | 49,379,740 |
| Dec 8, 2025 | 3.25 | 3.38 | 3.24 | 3.38 | 3.38 | 4.32% | 65,948,100 |
| Dec 5, 2025 | 3.14 | 3.27 | 3.13 | 3.24 | 3.24 | 2.86% | 46,708,400 |
| Dec 4, 2025 | 3.23 | 3.24 | 3.13 | 3.15 | 3.15 | -3.08% | 38,765,990 |
| Dec 3, 2025 | 3.23 | 3.33 | 3.21 | 3.25 | 3.25 | 0.62% | 44,155,300 |
| Dec 2, 2025 | 3.17 | 3.25 | 3.14 | 3.23 | 3.23 | 1.25% | 38,250,710 |
| Dec 1, 2025 | 3.24 | 3.25 | 3.17 | 3.19 | 3.19 | -0.93% | 30,963,615 |
| Nov 28, 2025 | 3.15 | 3.22 | 3.11 | 3.22 | 3.22 | 1.90% | 36,012,900 |