Skip to main content
Jilin University Zhengyuan Information Technologies Co., Ltd. (SHE:003029)
China flag China · Delayed Price · Currency is CNY
20.82
+0.35 (1.71%)
Apr 29, 2026, 3:04 PM CST

SHE:003029 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.5120.9320.5120.8220.821.71%1,919,300
Apr 28, 202621.1721.1720.4220.4720.47-3.81%3,503,437
Apr 27, 202621.0721.3320.6421.2821.281.00%2,854,700
Apr 24, 202620.7221.2020.6521.0721.071.49%2,793,200
Apr 23, 202621.1321.2120.7120.7620.76-1.98%2,691,600
Apr 22, 202620.8721.1820.6821.1821.180.91%2,485,700
Apr 21, 202621.5621.5720.8420.9920.99-2.69%3,930,800
Apr 20, 202621.5421.6621.3821.5721.570.09%2,530,700
Apr 17, 202621.7021.7421.3821.5521.55-1.19%3,516,041
Apr 16, 202621.7122.0021.4921.8121.810.88%6,034,205
Apr 15, 202622.5922.7021.3321.6221.620.28%8,513,400
Apr 14, 202621.5921.7821.3221.5621.560.89%2,487,500
Apr 13, 202621.2021.4621.1021.3721.37-0.28%2,100,477
Apr 10, 202621.3021.5321.1121.4321.432.00%2,852,077
Apr 9, 202621.4021.5320.9721.0121.01-2.78%2,764,100
Apr 8, 202621.1921.6221.1821.6121.613.99%3,176,200
Apr 7, 202620.6021.1020.5520.7820.781.12%2,249,200
Apr 3, 202621.2321.3020.4720.5520.55-2.10%2,433,100
Apr 2, 202621.4921.4920.8420.9920.99-2.33%2,334,500
Apr 1, 202621.6521.7021.3621.4921.491.08%1,806,900
Mar 31, 202621.7021.8321.2021.2621.26-1.48%1,848,001
Mar 30, 202621.0321.6521.0021.5821.580.94%2,073,500
Mar 27, 202620.8021.5020.7321.3821.381.42%2,111,900
Mar 26, 202621.7121.8421.0021.0821.08-2.68%2,456,600
Mar 25, 202621.5821.8721.5721.6621.660.46%2,592,101
Mar 24, 202621.1921.5620.7021.5621.564.00%3,579,655
Mar 23, 202621.6821.7720.5420.7320.73-5.94%5,016,400
Mar 20, 202623.5623.6622.0222.0422.04-5.57%5,450,900
Mar 19, 202623.3923.6523.2223.3423.34-1.31%2,451,000
Mar 18, 202623.3423.7023.1923.6523.651.59%2,670,400
Mar 17, 202624.1024.1223.2623.2823.28-3.44%3,609,600
Mar 16, 202623.7524.2323.6924.1124.111.95%3,807,100
Mar 13, 202624.3524.6023.6223.6523.65-3.51%4,735,100
Mar 12, 202624.7824.9624.4624.5124.51-1.41%3,244,216
Mar 11, 202625.2925.6824.7724.8624.86-1.19%4,808,016
Mar 10, 202624.7625.5924.7325.1625.161.13%6,410,116
Mar 9, 202623.9525.1123.6824.8824.882.85%7,636,000
Mar 6, 202623.8824.2023.6624.1924.190.88%3,765,000
Mar 5, 202623.7224.2923.5223.9823.983.23%5,721,000
Mar 4, 202623.1323.6223.0123.2323.23-1.40%4,072,800
Mar 3, 202624.5924.9923.5623.5623.56-3.88%7,263,900
Mar 2, 202624.8425.2524.4824.5124.51-4.15%8,279,900
Feb 27, 202625.1826.3125.1825.5725.572.16%8,289,318
Feb 26, 202625.1025.4825.0025.0325.03-0.64%5,005,977
Feb 25, 202625.0825.4324.8725.1925.190.40%5,012,877
Feb 24, 202625.8926.1424.7525.0925.09-4.20%10,145,200
Feb 13, 202625.7927.1325.7226.1926.191.20%11,691,170
Feb 12, 202625.7726.0025.4525.8825.880.74%8,484,400
Feb 11, 202625.9326.5025.5125.6925.69-2.98%15,940,970
Feb 10, 202625.3927.6725.3726.4826.485.25%23,752,790
Feb 9, 202625.2025.4924.8025.1625.160.92%5,601,500
Feb 6, 202624.5825.4024.5124.9324.931.01%5,387,300
Feb 5, 202624.4124.8424.3124.6824.680.12%3,079,593
Feb 4, 202624.3724.8424.1324.6524.650.90%2,858,500
Feb 3, 202624.5324.6024.0224.4324.430.16%4,164,600
Feb 2, 202624.5024.7524.3324.3924.39-0.93%2,890,800
Jan 30, 202624.4024.6924.2924.6224.620.12%3,625,800
Jan 29, 202624.5025.1424.2824.5924.59-1.13%4,092,300
Jan 28, 202625.2025.3824.7624.8724.87-1.31%4,360,700
Jan 27, 202624.8025.2124.3025.2025.200.84%5,330,822
Jan 26, 202625.9025.9024.8324.9924.99-3.10%6,952,000
Jan 23, 202625.4825.9925.3125.7925.791.22%7,316,636
Jan 22, 202625.1625.5025.0025.4825.481.47%6,431,100
Jan 21, 202624.8025.1124.7025.1125.110.48%5,696,401
Jan 20, 202625.7926.0524.8524.9924.99-2.76%8,461,600
Jan 19, 202626.0326.1925.6625.7025.70-2.24%8,968,900
Jan 16, 202627.1327.4726.1126.2926.29-3.66%10,682,100
Jan 15, 202628.1228.3926.9427.2927.29-5.41%13,259,490
Jan 14, 202627.9129.4527.9128.8528.854.11%18,327,190
Jan 13, 202629.0629.2427.6727.7127.71-5.07%15,074,793
Jan 12, 202628.3029.3827.9829.1929.194.25%18,758,700
Jan 9, 202627.4628.2727.3328.0028.001.38%13,256,650
Jan 8, 202626.7427.9426.4527.6227.622.83%13,854,200
Jan 7, 202627.1627.2926.7126.8626.86-1.58%8,943,300
Jan 6, 202626.5227.3026.4127.2927.292.10%11,945,800
Jan 5, 202626.1927.1625.6626.7326.732.10%11,828,100
Dec 31, 202526.1026.3825.4026.1826.18-1.39%13,694,100
Dec 30, 202527.0027.9426.5226.5526.55-2.71%16,017,800
Dec 29, 202527.5527.9826.9027.2927.29-1.87%16,132,000
Dec 26, 202527.1228.2427.0827.8127.812.62%22,087,870
Dec 25, 202526.6627.5426.4827.1027.10-1.67%16,562,900
Dec 24, 202527.6428.2826.1827.5627.560.69%27,027,440
Dec 23, 202529.5629.5627.3027.3727.371.86%33,333,256
Dec 22, 202526.8527.2226.6526.8726.870.04%10,723,400
Dec 19, 202526.1127.4326.1126.8626.862.44%11,462,810
Dec 18, 202526.8027.3426.2026.2226.22-2.56%11,043,210
Dec 17, 202526.4627.0626.0026.9126.91-1.07%14,801,890
Dec 16, 202526.2627.3025.7027.2027.203.98%23,558,100
Dec 15, 202525.4026.9325.3126.1626.162.03%10,535,100
Dec 12, 202525.3825.9525.1925.6425.640.31%6,226,024
Dec 11, 202526.3126.3825.5125.5625.56-2.48%6,331,300
Dec 10, 202526.0026.3825.9226.2126.21-0.34%7,830,800
Dec 9, 202526.8827.3026.2026.3026.30-1.13%19,048,010
Dec 8, 202524.5326.6024.3926.6026.6010.01%7,694,830
Dec 5, 202523.9524.2023.5224.1824.181.60%3,995,200
Dec 4, 202524.1724.1823.6123.8023.80-1.53%3,631,600
Dec 3, 202525.1325.1324.1124.1724.17-3.86%5,612,400
Dec 2, 202525.4825.4824.9625.1425.14-1.33%4,221,600
Dec 1, 202526.2226.2225.2025.4825.48-2.82%7,997,400
Nov 28, 202525.5226.3625.4026.2226.223.68%7,889,100