Skip to main content
Zhejiang JIULI Hi-tech Metals Co., Ltd (SHE:002318)
China flag China · Delayed Price · Currency is CNY
24.70
+0.17 (0.69%)
At close: Dec 5, 2025

SHE:002318 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202524.1424.5924.0024.3724.37-0.12%14,784,450
Sep 29, 202523.1924.4822.9224.4024.405.22%22,226,330
Sep 26, 202523.0023.4622.9823.1923.190.69%10,895,830
Sep 25, 202522.9823.1322.7923.0323.030.57%10,293,680
Sep 24, 202522.1423.0322.0922.9022.903.01%14,277,430
Sep 23, 202522.2122.4021.9022.2322.23-0.54%8,132,402
Sep 22, 202522.5022.5522.1122.3522.35-0.36%7,867,402
Sep 19, 202522.0322.4421.9222.4322.431.91%10,969,840
Sep 18, 202522.1922.3521.9022.0122.01-0.81%10,597,160
Sep 17, 202522.2522.2821.9822.1922.190.09%10,291,900
Sep 16, 202522.6822.7222.1122.1722.17-1.95%14,660,200
Sep 15, 202522.8722.8822.5222.6122.61-1.18%12,113,800
Sep 12, 202523.2223.2222.7622.8822.88-1.55%10,813,200
Sep 11, 202523.0623.3222.9023.2423.240.78%10,312,690
Sep 10, 202522.9823.1122.8223.0623.060.26%11,025,150
Sep 9, 202522.8523.0622.7023.0023.001.14%14,106,600
Sep 8, 202522.2522.9022.2522.7422.742.57%17,939,040
Sep 5, 202521.7722.2021.6822.1722.171.74%10,067,900
Sep 4, 202521.7121.9821.5321.7921.79-0.09%10,322,580
Sep 3, 202521.9421.9721.6021.8121.81-0.05%9,313,700
Sep 2, 202522.4222.4221.7721.8221.82-2.46%20,896,110
Sep 1, 202522.5622.6322.3022.3722.37-0.67%13,467,600
Aug 29, 202522.2422.7822.1522.5222.521.40%14,800,780
Aug 28, 202522.4522.5121.8322.2122.21-0.72%20,609,550
Aug 27, 202523.1423.2022.3622.3722.37-3.49%23,693,630
Aug 26, 202523.5223.7022.9523.1823.182.61%39,541,140
Aug 25, 202522.6622.8522.3022.5922.59-0.13%24,216,210
Aug 22, 202522.6622.6822.3922.6222.62-0.13%12,104,830
Aug 21, 202522.2622.8322.1322.6522.651.80%17,667,450
Aug 20, 202522.2822.3422.1322.2522.25-0.22%9,742,472
Aug 19, 202522.5022.5522.2922.3022.30-0.84%8,213,594
Aug 18, 202522.3422.5022.2522.4922.490.81%12,768,140
Aug 15, 202522.1922.4322.1422.3122.310.59%9,912,034
Aug 14, 202522.4522.4522.1822.1822.18-1.11%7,550,780
Aug 13, 202522.4022.5422.3522.4322.430.13%7,646,984
Aug 12, 202522.5022.5022.2022.4022.40-0.53%8,525,733
Aug 11, 202522.8022.8222.4622.5222.52-0.71%9,059,938
Aug 8, 202522.3922.8722.2722.6822.681.34%10,475,350
Aug 7, 202522.3322.5322.1822.3822.380.22%10,011,030
Aug 6, 202522.1322.3421.9822.3322.330.90%10,863,400
Aug 5, 202522.1022.1321.9422.1322.130.68%9,795,225
Aug 4, 202522.4522.4521.9321.9821.98-2.14%15,160,940
Aug 1, 202522.2722.5822.2722.4622.460.36%6,060,108
Jul 31, 202522.9822.9822.2822.3822.38-2.78%11,677,370
Jul 30, 202522.9223.2722.8523.0223.020.48%10,449,610
Jul 29, 202523.4123.4622.7122.9122.91-2.09%15,006,440
Jul 28, 202523.9223.9823.3823.4023.40-2.26%9,771,450
Jul 25, 202524.4724.5023.8823.9423.94-1.68%7,846,192
Jul 24, 202524.5524.9024.1224.3524.35-1.10%13,548,690
Jul 23, 202524.5925.1024.3924.6224.620.53%15,765,500
Jul 22, 202523.7224.5523.6224.4924.493.29%13,635,430
Jul 21, 202523.3223.7823.3023.7123.711.93%8,692,513
Jul 18, 202523.5823.6623.1623.2623.26-1.36%6,537,544
Jul 17, 202523.4723.6823.3623.5823.580.47%5,773,570
Jul 16, 202523.7023.8623.3623.4723.47-0.89%5,788,900
Jul 15, 202523.6423.8823.5523.6823.68-0.04%4,527,731
Jul 14, 202523.4523.9923.4523.6923.691.37%7,273,292
Jul 11, 202523.2623.4623.1123.3723.370.69%4,500,500