Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China
· Delayed Price · Currency is CNY 10.39
-0.07 (-0.67%)
Mar 11, 2026, 3:04 PM CST
Jiangsu Zhongshe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.24 | 10.49 | 10.21 | 10.46 | 10.46 | 2.55% | 3,626,700 |
| Mar 9, 2026 | 10.20 | 10.34 | 10.03 | 10.20 | 10.20 | -0.87% | 3,727,605 |
| Mar 6, 2026 | 9.97 | 10.29 | 9.95 | 10.29 | 10.29 | 3.00% | 4,478,036 |
| Mar 5, 2026 | 10.13 | 10.23 | 9.96 | 9.99 | 9.99 | -0.40% | 4,910,180 |
| Mar 4, 2026 | 9.98 | 10.17 | 9.90 | 10.03 | 10.03 | 0.10% | 4,358,680 |
| Mar 3, 2026 | 10.38 | 10.45 | 10.02 | 10.02 | 10.02 | -2.91% | 4,850,691 |
| Mar 2, 2026 | 10.60 | 10.63 | 10.15 | 10.32 | 10.32 | -3.82% | 5,511,448 |
| Feb 27, 2026 | 10.79 | 10.86 | 10.71 | 10.73 | 10.73 | -1.01% | 2,287,820 |
| Feb 26, 2026 | 10.99 | 11.06 | 10.78 | 10.84 | 10.84 | -1.28% | 3,065,000 |
| Feb 25, 2026 | 11.00 | 11.10 | 10.91 | 10.98 | 10.98 | - | 2,780,720 |
| Feb 24, 2026 | 10.74 | 11.02 | 10.72 | 10.98 | 10.98 | 2.81% | 3,410,180 |
| Feb 13, 2026 | 10.59 | 10.81 | 10.58 | 10.68 | 10.68 | 0.19% | 3,888,220 |
| Feb 12, 2026 | 10.95 | 10.95 | 10.60 | 10.66 | 10.66 | -2.20% | 3,887,500 |
| Feb 11, 2026 | 11.08 | 11.09 | 10.82 | 10.90 | 10.90 | -1.62% | 4,342,100 |
| Feb 10, 2026 | 11.17 | 11.23 | 11.05 | 11.08 | 11.08 | -0.81% | 4,248,599 |
| Feb 9, 2026 | 10.98 | 11.17 | 10.94 | 11.17 | 11.17 | 2.10% | 3,777,344 |
| Feb 6, 2026 | 10.77 | 10.96 | 10.74 | 10.94 | 10.94 | 1.58% | 3,652,700 |
| Feb 5, 2026 | 10.72 | 10.94 | 10.72 | 10.77 | 10.77 | -0.19% | 4,030,440 |
| Feb 4, 2026 | 10.75 | 10.91 | 10.66 | 10.79 | 10.79 | 0.47% | 5,757,444 |
| Feb 3, 2026 | 10.55 | 10.88 | 10.48 | 10.74 | 10.74 | 3.17% | 8,460,740 |
| Feb 2, 2026 | 10.32 | 10.74 | 10.20 | 10.41 | 10.41 | 1.17% | 12,687,849 |
| Jan 30, 2026 | 9.99 | 10.33 | 9.83 | 10.29 | 10.29 | 2.59% | 18,467,060 |
| Jan 29, 2026 | 10.03 | 10.28 | 10.03 | 10.03 | 10.03 | -9.96% | 17,806,640 |
| Jan 28, 2026 | 11.32 | 11.35 | 11.12 | 11.14 | 11.14 | -1.59% | 3,409,500 |
| Jan 27, 2026 | 11.37 | 11.40 | 11.04 | 11.32 | 11.32 | -0.61% | 4,991,676 |
| Jan 26, 2026 | 11.51 | 11.54 | 11.29 | 11.39 | 11.39 | -1.04% | 3,848,840 |
| Jan 23, 2026 | 11.45 | 11.53 | 11.42 | 11.51 | 11.51 | 0.52% | 2,420,700 |
| Jan 22, 2026 | 11.33 | 11.52 | 11.29 | 11.45 | 11.45 | 1.24% | 2,814,652 |
| Jan 21, 2026 | 11.18 | 11.33 | 11.11 | 11.31 | 11.31 | 1.16% | 3,363,788 |
| Jan 20, 2026 | 11.21 | 11.28 | 11.13 | 11.18 | 11.18 | -0.27% | 2,720,180 |
| Jan 19, 2026 | 11.01 | 11.21 | 10.86 | 11.21 | 11.21 | 1.82% | 3,328,800 |
| Jan 16, 2026 | 11.06 | 11.11 | 10.96 | 11.01 | 11.01 | -0.36% | 2,674,400 |
| Jan 15, 2026 | 11.01 | 11.11 | 10.97 | 11.05 | 11.05 | -0.36% | 2,408,660 |
| Jan 14, 2026 | 11.11 | 11.25 | 10.97 | 11.09 | 11.09 | -0.45% | 4,014,960 |
| Jan 13, 2026 | 11.15 | 11.26 | 11.01 | 11.14 | 11.14 | 0.09% | 4,110,680 |
| Jan 12, 2026 | 11.11 | 11.18 | 11.01 | 11.13 | 11.13 | 0.45% | 3,162,400 |
| Jan 9, 2026 | 10.98 | 11.09 | 10.93 | 11.08 | 11.08 | 0.73% | 3,483,092 |
| Jan 8, 2026 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 2.33% | 3,799,400 |
| Jan 7, 2026 | 10.97 | 11.00 | 10.71 | 10.75 | 10.75 | -1.74% | 3,732,800 |
| Jan 6, 2026 | 10.94 | 11.06 | 10.90 | 10.94 | 10.94 | 0.09% | 4,607,640 |
| Jan 5, 2026 | 10.95 | 11.11 | 10.92 | 10.93 | 10.93 | -0.09% | 3,932,540 |
| Dec 31, 2025 | 10.95 | 11.09 | 10.76 | 10.94 | 10.94 | - | 2,843,220 |
| Dec 30, 2025 | 10.99 | 11.14 | 10.86 | 10.94 | 10.94 | -0.45% | 3,386,480 |
| Dec 29, 2025 | 10.96 | 11.03 | 10.88 | 10.99 | 10.99 | 0.46% | 2,590,704 |
| Dec 26, 2025 | 11.05 | 11.08 | 10.91 | 10.94 | 10.94 | -0.73% | 2,030,200 |
| Dec 25, 2025 | 10.99 | 11.05 | 10.89 | 11.02 | 11.02 | 0.55% | 2,116,700 |
| Dec 24, 2025 | 10.87 | 11.02 | 10.82 | 10.96 | 10.96 | 0.83% | 2,059,424 |
| Dec 23, 2025 | 10.90 | 10.94 | 10.71 | 10.87 | 10.87 | -0.18% | 2,908,807 |
| Dec 22, 2025 | 11.13 | 11.13 | 10.87 | 10.89 | 10.89 | -1.54% | 3,249,300 |
| Dec 19, 2025 | 10.94 | 11.09 | 10.89 | 11.06 | 11.06 | 1.19% | 3,145,540 |
| Dec 18, 2025 | 10.57 | 10.98 | 10.56 | 10.93 | 10.93 | 2.53% | 3,550,800 |
| Dec 17, 2025 | 10.62 | 10.69 | 10.35 | 10.66 | 10.66 | 0.38% | 3,555,476 |
| Dec 16, 2025 | 10.78 | 10.79 | 10.56 | 10.62 | 10.62 | -1.67% | 3,298,600 |
| Dec 15, 2025 | 10.75 | 10.92 | 10.64 | 10.80 | 10.80 | 0.19% | 3,829,380 |
| Dec 12, 2025 | 11.03 | 11.13 | 10.74 | 10.78 | 10.78 | -2.27% | 4,761,800 |
| Dec 11, 2025 | 11.43 | 11.46 | 10.98 | 11.03 | 11.03 | -3.25% | 4,631,880 |
| Dec 10, 2025 | 11.52 | 11.57 | 11.40 | 11.40 | 11.40 | -1.04% | 3,336,600 |
| Dec 9, 2025 | 11.63 | 11.66 | 11.46 | 11.52 | 11.52 | -1.20% | 2,161,900 |
| Dec 8, 2025 | 11.50 | 11.67 | 11.48 | 11.66 | 11.66 | 1.30% | 2,904,702 |
| Dec 5, 2025 | 11.39 | 11.51 | 11.21 | 11.51 | 11.51 | 1.14% | 2,712,640 |
| Dec 4, 2025 | 11.60 | 11.61 | 11.34 | 11.38 | 11.38 | -1.98% | 3,162,700 |
| Dec 3, 2025 | 11.77 | 11.87 | 11.55 | 11.61 | 11.61 | -1.36% | 3,628,200 |
| Dec 2, 2025 | 11.81 | 11.84 | 11.49 | 11.77 | 11.77 | 0.17% | 4,155,510 |
| Dec 1, 2025 | 11.85 | 11.95 | 11.75 | 11.75 | 11.75 | -0.84% | 3,875,570 |
| Nov 28, 2025 | 11.68 | 11.85 | 11.58 | 11.85 | 11.85 | 1.28% | 3,263,400 |
| Nov 27, 2025 | 11.50 | 11.70 | 11.42 | 11.70 | 11.70 | 1.56% | 3,450,244 |
| Nov 26, 2025 | 11.65 | 11.87 | 11.51 | 11.52 | 11.52 | -1.20% | 4,359,300 |
| Nov 25, 2025 | 11.54 | 11.75 | 11.43 | 11.66 | 11.66 | 1.57% | 3,839,000 |
| Nov 24, 2025 | 11.25 | 11.53 | 11.21 | 11.48 | 11.48 | 2.87% | 6,274,444 |
| Nov 21, 2025 | 11.72 | 11.91 | 11.15 | 11.16 | 11.16 | -5.34% | 6,597,000 |
| Nov 20, 2025 | 11.96 | 12.00 | 11.72 | 11.79 | 11.79 | -1.17% | 4,633,900 |
| Nov 19, 2025 | 12.11 | 12.15 | 11.85 | 11.93 | 11.93 | -1.49% | 5,710,880 |
| Nov 18, 2025 | 12.16 | 12.16 | 12.01 | 12.11 | 12.11 | -0.41% | 3,887,140 |
| Nov 17, 2025 | 12.21 | 12.37 | 12.04 | 12.16 | 12.16 | 0.25% | 4,416,560 |
| Nov 14, 2025 | 12.08 | 12.24 | 12.02 | 12.13 | 12.13 | 0.33% | 4,843,964 |
| Nov 13, 2025 | 12.08 | 12.14 | 11.96 | 12.09 | 12.09 | 0.33% | 3,860,920 |
| Nov 12, 2025 | 12.02 | 12.09 | 11.99 | 12.05 | 12.05 | -0.08% | 2,996,660 |
| Nov 11, 2025 | 12.02 | 12.08 | 11.96 | 12.06 | 12.06 | 0.33% | 3,300,060 |
| Nov 10, 2025 | 11.99 | 12.03 | 11.89 | 12.02 | 12.02 | 0.92% | 3,903,388 |
| Nov 7, 2025 | 11.82 | 11.92 | 11.78 | 11.91 | 11.91 | 0.42% | 2,769,240 |
| Nov 6, 2025 | 11.84 | 11.89 | 11.71 | 11.86 | 11.86 | 0.34% | 3,664,796 |
| Nov 5, 2025 | 11.68 | 11.85 | 11.68 | 11.82 | 11.82 | 0.60% | 3,915,020 |
| Nov 4, 2025 | 11.74 | 11.80 | 11.66 | 11.75 | 11.75 | 0.09% | 3,723,500 |
| Nov 3, 2025 | 11.70 | 11.77 | 11.50 | 11.74 | 11.74 | 1.38% | 4,032,940 |
| Oct 31, 2025 | 11.44 | 11.66 | 11.42 | 11.58 | 11.58 | 0.09% | 3,939,065 |
| Oct 30, 2025 | 11.64 | 11.72 | 11.56 | 11.57 | 11.57 | - | 3,718,720 |
| Oct 29, 2025 | 11.83 | 11.83 | 11.54 | 11.57 | 11.57 | -1.87% | 3,866,196 |
| Oct 28, 2025 | 11.79 | 11.86 | 11.72 | 11.79 | 11.79 | - | 3,317,028 |
| Oct 27, 2025 | 11.89 | 11.95 | 11.73 | 11.79 | 11.79 | -0.84% | 4,433,220 |
| Oct 24, 2025 | 11.92 | 11.95 | 11.82 | 11.89 | 11.89 | -0.50% | 3,730,700 |
| Oct 23, 2025 | 11.88 | 11.95 | 11.80 | 11.95 | 11.95 | 0.59% | 4,759,920 |
| Oct 22, 2025 | 11.85 | 11.96 | 11.81 | 11.88 | 11.88 | 0.25% | 4,587,200 |
| Oct 21, 2025 | 11.70 | 11.85 | 11.62 | 11.85 | 11.85 | 1.89% | 4,580,655 |
| Oct 20, 2025 | 11.53 | 11.64 | 11.46 | 11.63 | 11.63 | 2.20% | 3,425,020 |
| Oct 17, 2025 | 11.48 | 11.63 | 11.37 | 11.38 | 11.38 | -1.04% | 3,087,228 |
| Oct 16, 2025 | 11.58 | 11.62 | 11.42 | 11.50 | 11.50 | -0.95% | 3,214,410 |
| Oct 15, 2025 | 11.68 | 11.70 | 11.53 | 11.61 | 11.61 | 0.61% | 3,822,120 |
| Oct 14, 2025 | 11.52 | 11.63 | 11.41 | 11.54 | 11.54 | 0.52% | 3,116,928 |
| Oct 13, 2025 | 11.16 | 11.54 | 10.98 | 11.48 | 11.48 | -0.52% | 4,440,460 |
| Oct 10, 2025 | 11.36 | 11.68 | 11.36 | 11.54 | 11.54 | 1.58% | 4,314,500 |