Jiangsu Zhongshe Group Co., Ltd. (SHE:002883)
China
· Delayed Price · Currency is CNY 10.10
+0.32 (3.27%)
Apr 29, 2026, 4:54 PM CST
Jiangsu Zhongshe Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.80 | 10.25 | 9.78 | 10.10 | 10.10 | 3.27% | 8,394,112 |
| Apr 28, 2026 | 9.73 | 9.86 | 9.68 | 9.78 | 9.78 | 0.20% | 5,096,941 |
| Apr 27, 2026 | 9.47 | 9.82 | 9.39 | 9.76 | 9.76 | 3.28% | 5,715,256 |
| Apr 24, 2026 | 9.30 | 9.50 | 9.29 | 9.45 | 9.45 | 0.64% | 3,477,292 |
| Apr 23, 2026 | 9.51 | 9.55 | 9.39 | 9.39 | 9.39 | -1.26% | 3,986,800 |
| Apr 22, 2026 | 9.57 | 9.76 | 9.51 | 9.51 | 9.51 | -1.45% | 3,236,900 |
| Apr 21, 2026 | 9.63 | 9.68 | 9.52 | 9.65 | 9.65 | 0.42% | 3,420,580 |
| Apr 20, 2026 | 9.55 | 9.64 | 9.39 | 9.61 | 9.61 | 1.69% | 3,913,320 |
| Apr 17, 2026 | 9.66 | 9.76 | 9.41 | 9.45 | 9.45 | -2.48% | 3,343,829 |
| Apr 16, 2026 | 9.57 | 9.73 | 9.42 | 9.69 | 9.69 | 1.68% | 4,060,684 |
| Apr 15, 2026 | 9.59 | 9.63 | 9.48 | 9.53 | 9.53 | 0.21% | 2,833,060 |
| Apr 14, 2026 | 9.66 | 9.66 | 9.40 | 9.51 | 9.51 | 0.11% | 2,982,340 |
| Apr 13, 2026 | 9.61 | 9.64 | 9.39 | 9.50 | 9.50 | -1.14% | 4,385,365 |
| Apr 10, 2026 | 9.61 | 9.73 | 9.54 | 9.61 | 9.61 | 0.42% | 3,247,272 |
| Apr 9, 2026 | 9.88 | 9.88 | 9.50 | 9.57 | 9.57 | -2.55% | 3,850,420 |
| Apr 8, 2026 | 9.69 | 9.86 | 9.67 | 9.82 | 9.82 | 4.03% | 4,495,378 |
| Apr 7, 2026 | 9.06 | 9.52 | 9.06 | 9.44 | 9.44 | 4.31% | 5,410,968 |
| Apr 3, 2026 | 9.45 | 9.49 | 9.02 | 9.05 | 9.05 | -4.64% | 4,406,928 |
| Apr 2, 2026 | 9.73 | 9.83 | 9.39 | 9.49 | 9.49 | -2.57% | 4,212,940 |
| Apr 1, 2026 | 9.91 | 10.11 | 9.70 | 9.74 | 9.74 | -0.71% | 4,732,000 |
| Mar 31, 2026 | 9.90 | 10.10 | 9.73 | 9.81 | 9.81 | -0.91% | 4,983,116 |
| Mar 30, 2026 | 9.41 | 9.94 | 9.41 | 9.90 | 9.90 | 2.38% | 4,000,840 |
| Mar 27, 2026 | 9.40 | 9.72 | 9.35 | 9.67 | 9.67 | 1.36% | 2,920,740 |
| Mar 26, 2026 | 9.79 | 9.93 | 9.45 | 9.54 | 9.54 | -2.15% | 3,647,900 |
| Mar 25, 2026 | 9.60 | 9.85 | 9.60 | 9.75 | 9.75 | 2.20% | 5,209,500 |
| Mar 24, 2026 | 9.10 | 9.56 | 8.93 | 9.54 | 9.54 | 7.31% | 7,745,843 |
| Mar 23, 2026 | 9.43 | 9.43 | 8.80 | 8.89 | 8.89 | -6.72% | 7,137,116 |
| Mar 20, 2026 | 9.89 | 10.05 | 9.47 | 9.53 | 9.53 | -3.64% | 5,500,328 |
| Mar 19, 2026 | 10.12 | 10.19 | 9.85 | 9.89 | 9.89 | -2.94% | 3,980,800 |
| Mar 18, 2026 | 10.15 | 10.20 | 10.01 | 10.19 | 10.19 | 0.99% | 2,870,814 |
| Mar 17, 2026 | 10.25 | 10.34 | 10.05 | 10.09 | 10.09 | -1.46% | 3,110,300 |
| Mar 16, 2026 | 10.24 | 10.39 | 10.20 | 10.24 | 10.24 | -0.58% | 2,761,700 |
| Mar 13, 2026 | 10.28 | 10.46 | 10.16 | 10.30 | 10.30 | 0.68% | 3,419,300 |
| Mar 12, 2026 | 10.39 | 10.49 | 10.20 | 10.23 | 10.23 | -1.54% | 3,643,424 |
| Mar 11, 2026 | 10.47 | 10.56 | 10.36 | 10.39 | 10.39 | -0.67% | 2,988,300 |
| 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 |