Zhongji Innolight Co., Ltd. (SHE:300308)
China
· Delayed Price · Currency is CNY 525.99
-19.49 (-3.57%)
At close: Mar 9, 2026
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 520.10 | 528.30 | 506.00 | 525.99 | 525.99 | -3.57% | 31,474,310 |
| Mar 6, 2026 | 553.00 | 559.98 | 537.06 | 545.48 | 545.48 | -2.07% | 21,966,760 |
| Mar 5, 2026 | 556.00 | 585.00 | 552.60 | 557.00 | 557.00 | 3.34% | 37,900,360 |
| Mar 4, 2026 | 554.02 | 563.50 | 536.50 | 539.00 | 539.00 | -4.40% | 30,742,940 |
| Mar 3, 2026 | 570.80 | 599.04 | 563.28 | 563.80 | 563.80 | -1.19% | 39,310,100 |
| Mar 2, 2026 | 520.00 | 580.00 | 520.00 | 570.58 | 570.58 | 6.85% | 49,310,340 |
| Feb 27, 2026 | 555.00 | 559.98 | 531.11 | 534.00 | 534.00 | -6.68% | 34,712,470 |
| Feb 26, 2026 | 566.07 | 574.00 | 559.00 | 572.22 | 572.22 | 1.09% | 25,279,990 |
| Feb 25, 2026 | 550.00 | 569.86 | 548.00 | 566.07 | 566.07 | 2.18% | 21,480,009 |
| Feb 24, 2026 | 542.00 | 572.02 | 522.00 | 554.00 | 554.00 | 4.33% | 35,655,750 |
| Feb 13, 2026 | 524.00 | 543.80 | 515.00 | 531.00 | 531.00 | 0.67% | 26,043,610 |
| Feb 12, 2026 | 535.00 | 546.38 | 523.38 | 527.46 | 527.46 | -0.84% | 30,178,610 |
| Feb 11, 2026 | 551.01 | 554.00 | 522.53 | 531.91 | 531.91 | -4.28% | 39,713,550 |
| Feb 10, 2026 | 561.55 | 573.68 | 555.50 | 555.71 | 555.71 | -1.82% | 21,715,820 |
| Feb 9, 2026 | 561.00 | 573.99 | 550.12 | 565.99 | 565.99 | 4.81% | 36,663,330 |
| Feb 6, 2026 | 548.11 | 561.88 | 530.30 | 540.01 | 540.01 | -3.91% | 32,867,590 |
| Feb 5, 2026 | 561.01 | 577.75 | 556.01 | 561.99 | 561.99 | 0.36% | 31,873,215 |
| Feb 4, 2026 | 570.00 | 574.55 | 525.13 | 560.00 | 560.00 | -5.04% | 52,721,000 |
| Feb 3, 2026 | 607.00 | 618.80 | 576.00 | 589.70 | 589.70 | -0.22% | 42,918,010 |
| Feb 2, 2026 | 635.01 | 658.58 | 591.00 | 591.00 | 591.00 | -8.94% | 55,998,040 |
| Jan 30, 2026 | 616.20 | 653.58 | 605.93 | 649.00 | 649.00 | 5.73% | 35,759,200 |
| Jan 29, 2026 | 637.00 | 637.95 | 610.11 | 613.85 | 613.85 | -2.25% | 24,894,040 |
| Jan 28, 2026 | 632.00 | 644.98 | 623.00 | 628.00 | 628.00 | 2.01% | 32,926,370 |
| Jan 27, 2026 | 589.96 | 630.00 | 586.70 | 615.60 | 615.60 | 4.37% | 38,728,670 |
| Jan 26, 2026 | 580.00 | 598.00 | 572.01 | 589.80 | 589.80 | 0.82% | 26,088,110 |
| Jan 23, 2026 | 614.00 | 615.00 | 580.16 | 585.00 | 585.00 | -5.80% | 39,656,040 |
| Jan 22, 2026 | 590.08 | 624.50 | 585.00 | 621.00 | 621.00 | 6.72% | 40,194,420 |
| Jan 21, 2026 | 586.24 | 599.66 | 581.00 | 581.90 | 581.90 | -0.53% | 25,095,900 |
| Jan 20, 2026 | 605.52 | 608.00 | 580.00 | 585.00 | 585.00 | -3.39% | 26,290,030 |
| Jan 19, 2026 | 605.00 | 619.00 | 602.57 | 605.50 | 605.50 | -1.86% | 22,307,860 |
| Jan 16, 2026 | 635.97 | 645.00 | 615.02 | 617.00 | 617.00 | -1.28% | 37,272,370 |
| Jan 15, 2026 | 583.20 | 636.99 | 581.02 | 625.02 | 625.02 | 5.40% | 45,903,820 |
| Jan 14, 2026 | 595.35 | 600.88 | 567.01 | 593.00 | 593.00 | 1.24% | 41,732,990 |
| Jan 13, 2026 | 580.80 | 616.60 | 580.01 | 585.76 | 585.76 | -1.05% | 32,055,940 |
| Jan 12, 2026 | 570.00 | 600.00 | 558.85 | 591.97 | 591.97 | 1.50% | 38,360,750 |
| Jan 9, 2026 | 575.94 | 595.00 | 561.61 | 583.20 | 583.20 | -2.06% | 38,572,330 |
| Jan 8, 2026 | 611.10 | 616.00 | 592.00 | 595.45 | 595.45 | -3.90% | 29,196,160 |
| Jan 7, 2026 | 616.80 | 628.00 | 602.00 | 619.60 | 619.60 | 2.37% | 28,001,450 |
| Jan 6, 2026 | 606.00 | 615.80 | 590.20 | 605.25 | 605.25 | -2.93% | 33,558,320 |
| Jan 5, 2026 | 621.08 | 627.29 | 600.17 | 623.51 | 623.51 | 2.21% | 30,204,150 |
| Dec 31, 2025 | 629.00 | 633.00 | 608.00 | 610.00 | 610.00 | -3.48% | 22,560,410 |
| Dec 30, 2025 | 618.10 | 644.34 | 615.00 | 632.00 | 632.00 | 2.27% | 26,114,540 |
| Dec 29, 2025 | 627.64 | 633.69 | 612.73 | 618.00 | 618.00 | -1.44% | 24,112,580 |
| Dec 26, 2025 | 628.30 | 636.95 | 618.00 | 627.00 | 627.00 | -2.00% | 21,376,180 |
| Dec 25, 2025 | 645.00 | 658.80 | 618.41 | 639.80 | 639.80 | 0.85% | 25,938,710 |
| Dec 24, 2025 | 627.64 | 638.00 | 617.60 | 634.40 | 634.40 | 2.16% | 23,509,120 |
| Dec 23, 2025 | 625.00 | 628.99 | 614.00 | 621.00 | 621.00 | 0.57% | 23,364,200 |
| Dec 22, 2025 | 590.01 | 622.00 | 590.01 | 617.50 | 617.50 | 8.01% | 39,441,160 |
| Dec 19, 2025 | 583.34 | 587.00 | 570.28 | 571.70 | 571.70 | 0.09% | 22,442,910 |
| Dec 18, 2025 | 576.99 | 579.87 | 563.43 | 571.20 | 571.20 | -3.18% | 24,162,880 |
| Dec 17, 2025 | 557.00 | 592.07 | 556.66 | 589.98 | 589.98 | 6.92% | 32,358,008 |
| Dec 16, 2025 | 568.80 | 575.00 | 545.01 | 551.79 | 551.79 | -3.34% | 27,970,230 |
| Dec 15, 2025 | 570.00 | 588.00 | 568.00 | 570.86 | 570.86 | -1.91% | 30,098,730 |
| Dec 12, 2025 | 587.00 | 603.88 | 570.22 | 582.00 | 582.00 | -0.82% | 46,878,920 |
| Dec 11, 2025 | 610.00 | 627.11 | 585.91 | 586.81 | 586.81 | -4.74% | 36,353,120 |
| Dec 10, 2025 | 609.06 | 620.00 | 589.50 | 616.00 | 616.00 | 1.65% | 30,209,430 |
| Dec 9, 2025 | 570.09 | 613.00 | 568.54 | 606.00 | 606.00 | 6.32% | 37,129,330 |
| Dec 8, 2025 | 543.00 | 585.00 | 539.00 | 570.00 | 570.00 | 6.14% | 40,822,440 |
| 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 |