Skip to main content
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
35.01
-0.47 (-1.32%)
At close: Mar 9, 2026

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202635.6935.8734.5635.0135.01-1.32%10,847,250
Mar 6, 202633.9735.8533.7735.4835.484.45%12,479,990
Mar 5, 202634.3034.4633.5533.9733.970.50%7,277,251
Mar 4, 202633.2534.7733.1833.8033.800.57%12,553,020
Mar 3, 202634.9935.0533.4133.6133.61-4.22%14,025,850
Mar 2, 202634.3935.3534.0135.0935.091.53%12,516,140
Feb 27, 202634.8035.1434.3834.5634.56-1.40%7,709,800
Feb 26, 202635.2835.3534.1035.0535.05-0.65%11,711,530
Feb 25, 202634.8536.1434.6435.2835.281.15%10,455,810
Feb 24, 202634.5135.0534.1634.8834.882.41%6,960,016
Feb 13, 202635.2135.2134.0034.0634.06-4.16%6,904,800
Feb 12, 202634.6835.9834.6235.5435.542.45%7,891,307
Feb 11, 202634.4935.1834.3034.6934.690.70%5,109,605
Feb 10, 202634.0034.7833.4234.4534.450.97%7,016,361
Feb 9, 202633.4734.2932.9634.1234.123.43%9,996,259
Feb 6, 202632.7434.0232.4132.9932.99-0.51%7,491,170
Feb 5, 202634.0334.2432.7133.1633.16-2.96%7,316,695
Feb 4, 202634.0334.3533.4534.1734.170.86%8,062,125
Feb 3, 202631.9633.9831.9033.8833.886.94%14,109,590
Feb 2, 202633.1733.6031.5031.6831.68-5.80%16,173,200
Jan 30, 202634.1034.5732.6333.6333.63-1.92%10,726,202
Jan 29, 202635.1435.6834.1034.2934.29-3.22%13,469,252
Jan 28, 202633.2835.5732.2835.4335.437.36%20,618,336
Jan 27, 202631.6033.4831.3933.0033.004.53%15,318,970
Jan 26, 202632.3332.5631.3931.5731.57-2.80%16,650,310
Jan 23, 202631.9932.6331.6032.4832.481.56%11,098,550
Jan 22, 202631.7032.9831.5031.9831.981.81%13,615,940
Jan 21, 202631.2131.6230.8231.4131.410.38%8,883,083
Jan 20, 202630.1731.8329.6531.2931.293.95%19,217,220
Jan 19, 202629.0130.5028.8830.1030.104.33%15,930,570
Jan 16, 202629.5229.8428.8028.8528.85-2.27%11,041,860
Jan 15, 202629.5130.1029.1829.5229.52-0.10%10,957,940
Jan 14, 202629.8530.7229.4129.5529.55-1.53%17,031,590
Jan 13, 202629.9430.5929.2630.0130.010.27%17,408,180
Jan 12, 202628.9030.3228.7829.9329.933.28%21,915,050
Jan 9, 202628.6029.3728.5528.9828.981.61%15,128,000
Jan 8, 202628.6029.0928.2528.5228.52-0.28%11,350,600
Jan 7, 202628.8929.4628.4928.6028.60-1.35%12,392,710
Jan 6, 202629.0029.5128.6828.9928.99-12,288,502
Jan 5, 202629.0829.5828.5128.9928.990.14%16,341,950
Dec 31, 202528.0029.1027.8428.9528.953.54%16,895,675
Dec 30, 202527.2128.4227.1127.9627.962.38%14,997,940
Dec 29, 202527.9328.1027.2227.3127.31-2.11%11,545,993
Dec 26, 202528.0028.0827.5127.9027.90-0.75%13,815,630
Dec 25, 202527.3728.5027.1528.1128.112.59%17,139,670
Dec 24, 202527.0027.8826.7527.4027.401.44%17,284,950
Dec 23, 202526.9627.1626.6027.0127.010.37%13,384,550
Dec 22, 202526.6927.2726.3526.9126.910.86%16,667,278
Dec 19, 202526.2326.9926.2326.6826.681.83%17,478,950
Dec 18, 202526.4626.5526.0126.2026.20-1.32%9,020,500
Dec 17, 202525.7826.6725.5426.5526.552.99%14,826,700
Dec 16, 202526.6026.6325.6425.7825.78-3.19%15,584,000
Dec 15, 202526.2627.1426.2626.6326.632.98%27,166,740
Dec 12, 202524.3325.9924.3025.8625.866.33%18,560,640
Dec 11, 202524.3624.4824.0324.3224.320.08%5,243,600
Dec 10, 202524.0524.3823.8924.3024.301.08%5,963,850
Dec 9, 202524.7024.8024.0024.0424.04-3.10%9,809,978
Dec 8, 202524.7524.9424.4024.8124.810.45%7,733,150
Dec 5, 202524.5424.8524.4624.7024.700.69%5,428,239
Dec 4, 202524.7624.8824.4124.5324.53-0.49%3,776,750
Dec 3, 202524.5524.9624.5124.6524.650.45%5,489,517
Dec 2, 202524.6724.7024.4324.5424.54-0.89%4,077,834
Dec 1, 202524.8724.9824.5824.7624.76-0.36%6,183,162
Nov 28, 202524.5425.1024.4524.8524.851.68%6,400,018
Nov 27, 202524.4824.8624.4124.4424.440.04%5,234,424
Nov 26, 202524.6324.7924.4224.4324.43-0.89%5,710,020
Nov 25, 202524.7824.8824.6324.6524.65-0.08%5,685,196
Nov 24, 202524.8225.0224.5724.6724.67-0.60%7,079,400
Nov 21, 202525.0825.2224.6424.8224.82-1.63%14,004,397
Nov 20, 202525.5025.6625.1425.2325.23-0.94%5,370,308
Nov 19, 202525.3225.6425.0425.4725.470.59%9,061,168
Nov 18, 202526.0026.1025.0025.3225.32-2.84%9,457,789
Nov 17, 202525.5826.7225.5826.0626.061.32%13,991,060
Nov 14, 202526.2926.3325.7225.7225.72-2.50%10,488,650
Nov 13, 202526.1926.5826.0326.3826.380.27%12,715,430
Nov 12, 202526.3126.8526.1226.3126.31-0.72%11,590,250
Nov 11, 202526.5926.7926.2826.5026.50-0.26%11,168,910
Nov 10, 202526.4226.9126.0126.5726.571.68%21,501,860
Nov 7, 202526.5526.5526.0826.1326.13-1.62%14,725,380
Nov 6, 202524.8526.9824.8526.5626.566.92%34,781,050
Nov 5, 202524.4024.9424.3324.8424.840.89%12,643,500
Nov 4, 202525.3125.5624.4824.6224.62-3.60%29,065,160
Nov 3, 202527.0028.0625.2625.5425.540.08%35,075,750
Oct 31, 202525.5325.7025.2725.5225.520.08%8,526,226
Oct 30, 202525.4625.7825.1625.5025.50-0.04%11,276,520
Oct 29, 202525.6725.8125.1025.5125.510.04%12,183,580
Oct 28, 202526.0726.2425.3825.5025.50-2.19%11,979,920
Oct 27, 202525.6426.5525.4126.0726.071.84%16,712,270
Oct 24, 202525.6625.7725.1025.6025.60-0.19%9,083,432
Oct 23, 202525.6525.7425.1825.6525.65-0.04%8,377,518
Oct 22, 202525.4026.0025.2025.6625.660.90%10,329,240
Oct 21, 202525.4426.0425.3425.4325.43-0.16%10,903,970
Oct 20, 202525.0126.0024.7625.4725.472.87%16,030,530
Oct 17, 202525.6225.7424.7024.7624.76-3.36%12,440,720
Oct 16, 202526.1226.1825.5025.6225.62-2.14%10,201,460
Oct 15, 202526.0026.3425.6326.1826.180.96%14,511,070
Oct 14, 202526.3726.6025.7925.9325.93-1.11%14,812,820
Oct 13, 202525.1026.3325.1026.2226.22-0.49%16,614,130
Oct 10, 202526.4526.7725.8626.3526.350.08%22,287,780
Oct 9, 202525.1126.4024.7826.3326.338.04%29,506,080