Zhongji Innolight Co., Ltd. (SHE:300308)
China
· Delayed Price · Currency is CNY 843.58
+18.58 (2.25%)
Apr 29, 2026, 1:35 PM CST
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 900.25 | 900.25 | 816.23 | 859.82 | - | 4.22% | 16,581,728 |
| Apr 28, 2026 | 854.00 | 854.00 | 821.00 | 825.00 | 825.00 | -3.74% | 29,510,900 |
| Apr 27, 2026 | 899.00 | 900.00 | 854.00 | 857.03 | 857.03 | -3.38% | 31,814,870 |
| Apr 24, 2026 | 900.25 | 915.00 | 854.53 | 886.99 | 886.99 | -1.12% | 38,388,440 |
| Apr 23, 2026 | 890.00 | 919.99 | 877.78 | 897.00 | 897.00 | 1.17% | 30,986,940 |
| Apr 22, 2026 | 859.30 | 893.20 | 854.00 | 886.62 | 886.62 | 2.52% | 29,438,290 |
| Apr 21, 2026 | 849.75 | 868.00 | 839.00 | 864.86 | 864.86 | 1.75% | 25,113,800 |
| Apr 20, 2026 | 849.00 | 878.98 | 840.58 | 850.00 | 850.00 | -0.12% | 27,263,110 |
| Apr 17, 2026 | 841.00 | 865.00 | 820.24 | 851.00 | 851.00 | 5.11% | 39,857,160 |
| Apr 16, 2026 | 772.37 | 810.11 | 762.35 | 809.61 | 809.61 | 3.80% | 28,657,010 |
| Apr 15, 2026 | 787.00 | 808.83 | 766.00 | 779.98 | 779.98 | 0.90% | 32,345,240 |
| Apr 14, 2026 | 750.00 | 786.22 | 748.78 | 773.00 | 773.00 | 4.74% | 29,266,830 |
| Apr 13, 2026 | 738.80 | 744.00 | 714.23 | 738.00 | 738.00 | 0.46% | 22,887,610 |
| Apr 10, 2026 | 700.00 | 743.04 | 694.01 | 734.65 | 734.65 | 6.01% | 33,080,070 |
| Apr 9, 2026 | 682.00 | 700.00 | 678.01 | 693.02 | 693.02 | 0.71% | 24,961,920 |
| Apr 8, 2026 | 653.53 | 688.26 | 643.00 | 688.14 | 688.14 | 11.07% | 39,662,970 |
| Apr 7, 2026 | 608.00 | 636.66 | 597.70 | 619.53 | 619.53 | 2.15% | 23,903,060 |
| Apr 3, 2026 | 600.00 | 625.00 | 594.35 | 606.52 | 606.52 | 4.21% | 29,027,100 |
| Apr 2, 2026 | 593.01 | 596.77 | 578.69 | 582.00 | 582.00 | -3.30% | 17,731,010 |
| Apr 1, 2026 | 591.00 | 602.00 | 581.20 | 601.87 | 601.87 | 5.70% | 25,540,470 |
| Mar 31, 2026 | 571.00 | 585.90 | 555.00 | 569.41 | 569.41 | -3.34% | 26,120,230 |
| Mar 30, 2026 | 585.00 | 595.58 | 579.00 | 589.08 | 589.08 | -1.49% | 20,925,480 |
| Mar 27, 2026 | 598.85 | 609.88 | 588.66 | 598.00 | 598.00 | -2.64% | 22,432,600 |
| Mar 26, 2026 | 626.89 | 645.00 | 612.83 | 614.20 | 614.20 | -2.26% | 26,276,920 |
| Mar 25, 2026 | 625.00 | 635.00 | 616.05 | 628.40 | 628.40 | 4.18% | 33,563,120 |
| Mar 24, 2026 | 599.00 | 605.00 | 577.00 | 603.19 | 603.19 | 0.60% | 28,263,560 |
| Mar 23, 2026 | 590.31 | 618.10 | 585.00 | 599.62 | 599.62 | -2.02% | 37,851,990 |
| Mar 20, 2026 | 605.00 | 632.72 | 604.10 | 612.00 | 612.00 | 6.40% | 53,853,940 |
| Mar 19, 2026 | 580.00 | 592.80 | 569.90 | 575.20 | 575.20 | -0.83% | 33,140,750 |
| Mar 18, 2026 | 553.86 | 582.05 | 550.00 | 580.00 | 580.00 | 6.81% | 37,780,480 |
| Mar 17, 2026 | 570.00 | 577.88 | 539.00 | 543.00 | 543.00 | -3.33% | 30,040,980 |
| Mar 16, 2026 | 549.05 | 565.00 | 540.32 | 561.70 | 561.70 | 3.63% | 27,431,980 |
| Mar 13, 2026 | 526.50 | 548.88 | 525.01 | 542.02 | 542.02 | 1.35% | 21,198,160 |
| Mar 12, 2026 | 557.25 | 563.58 | 528.50 | 534.80 | 534.80 | -3.58% | 23,911,720 |
| Mar 11, 2026 | 557.00 | 568.90 | 553.00 | 554.68 | 554.68 | 1.40% | 23,897,170 |
| Mar 10, 2026 | 540.00 | 548.98 | 530.02 | 547.00 | 547.00 | 3.99% | 28,309,410 |
| 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% | 21,479,200 |
| 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% | 31,867,510 |
| 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% | 32,357,000 |
| 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% | 26,319,440 |
| 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 |