Zhongji Innolight Co., Ltd. (SHE:300308)
China
· Delayed Price · Currency is CNY 537.05
+1.55 (0.29%)
At close: Dec 5, 2025
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 539.53 | 545.00 | 525.00 | 537.05 | 537.05 | 0.29% | 28,282,590 |
| Dec 4, 2025 | 517.37 | 536.53 | 512.34 | 535.50 | 535.50 | 2.25% | 26,320,747 |
| Dec 3, 2025 | 540.54 | 558.58 | 522.11 | 523.73 | 523.73 | -3.37% | 36,832,750 |
| Dec 2, 2025 | 542.00 | 551.13 | 535.50 | 542.00 | 542.00 | 0.74% | 27,161,530 |
| Dec 1, 2025 | 524.00 | 546.50 | 515.00 | 538.00 | 538.00 | 4.57% | 37,286,700 |
| Nov 28, 2025 | 527.20 | 529.80 | 508.60 | 514.50 | 514.50 | -1.81% | 32,465,730 |
| Nov 27, 2025 | 537.00 | 558.77 | 523.36 | 524.00 | 524.00 | -3.54% | 43,732,760 |
| Nov 26, 2025 | 475.20 | 556.88 | 470.40 | 543.22 | 543.22 | 13.25% | 62,895,140 |
| Nov 25, 2025 | 477.01 | 494.80 | 470.01 | 479.66 | 479.66 | 5.00% | 43,937,381 |
| Nov 24, 2025 | 470.00 | 476.99 | 436.96 | 456.80 | 456.80 | -1.55% | 46,425,800 |
| Nov 21, 2025 | 472.99 | 483.00 | 460.00 | 464.01 | 464.01 | -5.69% | 41,412,280 |
| Nov 20, 2025 | 515.00 | 522.38 | 490.33 | 492.00 | 492.00 | 0.70% | 35,352,200 |
| Nov 19, 2025 | 472.43 | 499.70 | 472.00 | 488.60 | 488.60 | 3.32% | 33,786,530 |
| Nov 18, 2025 | 474.70 | 490.80 | 470.01 | 472.91 | 472.91 | -2.13% | 24,067,850 |
| Nov 17, 2025 | 475.20 | 488.64 | 468.40 | 483.20 | 483.20 | 4.40% | 28,246,620 |
| Nov 14, 2025 | 465.18 | 473.88 | 454.22 | 462.82 | 462.82 | -3.78% | 24,727,260 |
| Nov 13, 2025 | 489.28 | 489.28 | 470.01 | 481.00 | 481.00 | -2.19% | 31,331,740 |
| Nov 12, 2025 | 459.63 | 492.39 | 450.01 | 491.75 | 491.75 | 5.06% | 42,302,220 |
| Nov 11, 2025 | 493.68 | 499.66 | 464.00 | 468.05 | 468.05 | -4.48% | 32,513,110 |
| Nov 10, 2025 | 488.88 | 495.88 | 460.00 | 490.00 | 490.00 | -0.01% | 35,211,070 |
| Nov 7, 2025 | 491.00 | 499.79 | 479.00 | 490.05 | 490.05 | -1.37% | 24,309,960 |
| Nov 6, 2025 | 488.00 | 507.88 | 482.27 | 496.88 | 496.88 | 4.17% | 37,325,140 |
| Nov 5, 2025 | 462.02 | 480.00 | 458.79 | 477.01 | 477.01 | -0.17% | 26,408,750 |
| Nov 4, 2025 | 489.60 | 504.29 | 473.88 | 477.80 | 477.80 | -0.46% | 36,085,360 |
| Nov 3, 2025 | 470.67 | 483.40 | 457.51 | 480.00 | 480.00 | 1.48% | 39,840,870 |
| Oct 31, 2025 | 503.00 | 509.00 | 472.00 | 473.01 | 473.01 | -8.11% | 56,301,270 |
| Oct 30, 2025 | 516.51 | 538.00 | 509.00 | 514.74 | 514.74 | -1.15% | 45,330,980 |
| Oct 29, 2025 | 538.01 | 542.01 | 506.16 | 520.72 | 520.72 | 1.50% | 41,727,100 |
| Oct 28, 2025 | 503.30 | 536.00 | 501.00 | 513.00 | 513.00 | 0.80% | 41,796,080 |
| Oct 27, 2025 | 503.98 | 515.00 | 495.56 | 508.94 | 508.94 | 3.02% | 45,072,380 |
| Oct 24, 2025 | 450.00 | 495.65 | 437.10 | 494.00 | 494.00 | 12.05% | 49,102,520 |
| Oct 23, 2025 | 441.08 | 443.00 | 425.70 | 440.88 | 440.88 | -0.77% | 27,601,110 |
| Oct 22, 2025 | 436.09 | 457.50 | 436.09 | 444.30 | 444.30 | 0.63% | 39,749,910 |
| Oct 21, 2025 | 410.00 | 451.48 | 405.00 | 441.50 | 441.50 | 9.55% | 56,517,860 |
| Oct 20, 2025 | 408.19 | 421.21 | 395.58 | 403.00 | 403.00 | 7.87% | 60,155,060 |
| Oct 17, 2025 | 367.17 | 381.91 | 360.00 | 373.60 | 373.60 | 1.81% | 46,763,640 |
| Oct 16, 2025 | 351.14 | 379.30 | 350.03 | 366.97 | 366.97 | 3.63% | 34,256,810 |
| Oct 15, 2025 | 345.00 | 357.00 | 337.00 | 354.12 | 354.12 | 2.32% | 35,317,250 |
| Oct 14, 2025 | 385.00 | 385.94 | 344.00 | 346.10 | 346.10 | -8.19% | 51,433,900 |
| Oct 13, 2025 | 369.00 | 382.00 | 361.80 | 376.99 | 376.99 | -3.34% | 40,931,340 |
| Oct 10, 2025 | 399.01 | 407.80 | 381.01 | 390.00 | 389.60 | -2.21% | 38,428,590 |
| Oct 9, 2025 | 419.00 | 426.66 | 397.68 | 398.81 | 398.40 | -1.21% | 39,090,940 |
| Sep 30, 2025 | 418.51 | 435.00 | 398.06 | 403.68 | 403.27 | -3.14% | 39,289,330 |
| Sep 29, 2025 | 410.12 | 433.17 | 403.09 | 416.75 | 416.32 | 0.74% | 42,905,920 |
| Sep 26, 2025 | 429.05 | 442.30 | 413.70 | 413.70 | 413.28 | -4.81% | 35,111,810 |
| Sep 25, 2025 | 416.01 | 442.96 | 404.00 | 434.60 | 434.15 | 2.62% | 50,559,150 |
| Sep 24, 2025 | 416.01 | 435.00 | 410.00 | 423.50 | 423.07 | -2.48% | 39,338,580 |
| Sep 23, 2025 | 447.01 | 457.01 | 418.00 | 434.29 | 433.84 | 3.90% | 53,444,030 |
| Sep 22, 2025 | 417.29 | 421.80 | 394.68 | 418.00 | 417.57 | -0.83% | 41,268,470 |
| Sep 19, 2025 | 415.40 | 425.00 | 400.03 | 421.50 | 421.07 | 2.96% | 46,653,590 |
| Sep 18, 2025 | 394.21 | 429.99 | 389.21 | 409.40 | 408.98 | 0.79% | 56,160,780 |
| Sep 17, 2025 | 405.00 | 412.98 | 391.11 | 406.20 | 405.78 | -1.27% | 32,431,620 |
| Sep 16, 2025 | 410.03 | 421.97 | 396.22 | 411.42 | 411.00 | 0.83% | 44,253,260 |
| Sep 15, 2025 | 410.00 | 419.97 | 397.64 | 408.02 | 407.60 | -3.33% | 35,752,540 |
| Sep 12, 2025 | 417.00 | 431.99 | 410.00 | 422.09 | 421.66 | -4.06% | 47,250,560 |
| Sep 11, 2025 | 402.19 | 443.99 | 402.19 | 439.97 | 439.52 | 14.28% | 65,680,160 |
| Sep 10, 2025 | 378.00 | 395.48 | 370.58 | 385.00 | 384.61 | 7.16% | 62,010,230 |
| Sep 9, 2025 | 365.02 | 372.61 | 347.00 | 359.29 | 358.92 | -2.89% | 48,063,100 |
| Sep 8, 2025 | 394.00 | 394.00 | 344.00 | 369.99 | 369.61 | -9.09% | 74,111,640 |
| Sep 5, 2025 | 378.02 | 418.88 | 361.72 | 407.00 | 406.58 | 10.26% | 79,255,060 |
| Sep 4, 2025 | 436.00 | 448.00 | 363.88 | 369.14 | 368.76 | -13.39% | 93,905,670 |
| Sep 3, 2025 | 392.00 | 429.99 | 379.10 | 426.19 | 425.75 | 10.99% | 71,235,170 |
| Sep 2, 2025 | 402.02 | 419.60 | 373.87 | 384.00 | 383.61 | -5.44% | 78,412,730 |
| Sep 1, 2025 | 372.75 | 413.80 | 364.00 | 406.10 | 405.68 | 14.42% | 59,865,080 |
| Aug 29, 2025 | 352.00 | 367.70 | 344.97 | 354.92 | 354.56 | -1.14% | 49,033,310 |
| Aug 28, 2025 | 322.87 | 359.58 | 322.45 | 359.03 | 358.66 | 10.44% | 58,391,640 |
| Aug 27, 2025 | 320.00 | 345.90 | 311.31 | 325.10 | 324.77 | 3.54% | 61,074,630 |
| Aug 26, 2025 | 313.60 | 322.80 | 306.00 | 314.00 | 313.68 | -1.88% | 36,191,920 |
| Aug 25, 2025 | 288.00 | 320.00 | 288.00 | 320.00 | 319.67 | 14.74% | 49,806,130 |
| Aug 22, 2025 | 259.11 | 280.88 | 259.00 | 278.90 | 278.61 | 5.16% | 38,258,160 |
| Aug 21, 2025 | 272.80 | 274.60 | 256.10 | 265.22 | 264.95 | -0.96% | 39,443,590 |
| Aug 20, 2025 | 261.99 | 269.00 | 257.41 | 267.79 | 267.52 | -2.80% | 40,819,730 |
| Aug 19, 2025 | 260.00 | 277.58 | 258.90 | 275.50 | 275.22 | 5.96% | 40,978,930 |
| Aug 18, 2025 | 241.62 | 268.00 | 238.08 | 260.00 | 259.73 | 9.22% | 46,984,970 |
| Aug 15, 2025 | 241.47 | 245.45 | 235.11 | 238.05 | 237.81 | -0.59% | 35,054,080 |
| Aug 14, 2025 | 246.40 | 248.09 | 239.40 | 239.47 | 239.22 | -4.97% | 40,760,130 |
| Aug 13, 2025 | 226.75 | 252.96 | 224.00 | 252.00 | 251.74 | 11.66% | 55,126,540 |
| Aug 12, 2025 | 215.00 | 226.39 | 213.00 | 225.68 | 225.45 | 5.09% | 43,082,930 |
| Aug 11, 2025 | 210.00 | 220.50 | 209.99 | 214.75 | 214.53 | 2.60% | 35,076,250 |
| Aug 8, 2025 | 207.00 | 213.88 | 205.00 | 209.30 | 209.09 | 0.40% | 32,731,500 |
| Aug 7, 2025 | 210.52 | 216.00 | 197.20 | 208.46 | 208.25 | -0.98% | 45,307,650 |
| Aug 6, 2025 | 206.71 | 213.58 | 206.61 | 210.52 | 210.30 | -0.19% | 25,530,150 |
| Aug 5, 2025 | 216.50 | 218.37 | 203.50 | 210.92 | 210.70 | 1.20% | 41,413,750 |
| Aug 4, 2025 | 207.53 | 210.34 | 204.50 | 208.42 | 208.21 | -1.05% | 33,083,730 |
| Aug 1, 2025 | 212.52 | 220.88 | 207.63 | 210.63 | 210.41 | -3.21% | 47,594,670 |
| Jul 31, 2025 | 221.00 | 228.60 | 215.93 | 217.61 | 217.39 | 3.33% | 64,406,590 |
| Jul 30, 2025 | 207.06 | 211.80 | 203.59 | 210.60 | 210.38 | 0.32% | 39,050,570 |
| Jul 29, 2025 | 198.01 | 210.99 | 198.01 | 209.93 | 209.71 | 9.41% | 58,440,360 |
| Jul 28, 2025 | 186.00 | 193.23 | 184.20 | 191.87 | 191.67 | 3.59% | 43,894,760 |
| Jul 25, 2025 | 186.00 | 189.90 | 184.51 | 185.22 | 185.03 | 0.01% | 28,787,740 |
| Jul 24, 2025 | 190.50 | 192.96 | 181.67 | 185.20 | 185.01 | -0.53% | 44,208,000 |
| Jul 23, 2025 | 179.00 | 187.88 | 176.00 | 186.18 | 185.99 | 0.94% | 40,578,370 |
| Jul 22, 2025 | 187.10 | 197.10 | 181.40 | 184.44 | 184.25 | -1.87% | 59,291,280 |
| Jul 21, 2025 | 179.89 | 188.40 | 177.18 | 187.95 | 187.76 | 4.06% | 59,683,500 |
| Jul 18, 2025 | 181.18 | 192.01 | 179.00 | 180.62 | 180.43 | 2.13% | 61,156,220 |
| Jul 17, 2025 | 169.19 | 178.99 | 169.17 | 176.85 | 176.67 | 3.57% | 60,463,070 |
| Jul 16, 2025 | 179.80 | 181.97 | 169.67 | 170.76 | 170.58 | -2.32% | 90,585,170 |
| Jul 15, 2025 | 155.30 | 174.99 | 155.30 | 174.81 | 174.63 | 16.68% | 92,406,420 |
| Jul 14, 2025 | 144.33 | 150.50 | 144.33 | 149.82 | 149.67 | 3.12% | 38,853,190 |
| Jul 11, 2025 | 144.74 | 147.88 | 142.55 | 145.28 | 145.13 | -0.89% | 31,098,860 |