Hubei Jiuzhiyang Infrared System Co., Ltd (SHE:300516)
China
· Delayed Price · Currency is CNY 64.35
-2.45 (-3.67%)
Mar 9, 2026, 3:04 PM CST
SHE:300516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.50 | 68.25 | 65.35 | 66.80 | 66.80 | 0.65% | 4,276,547 |
| Mar 5, 2026 | 68.00 | 68.56 | 64.95 | 66.37 | 66.37 | -0.85% | 5,617,372 |
| Mar 4, 2026 | 66.00 | 69.45 | 63.88 | 66.94 | 66.94 | -2.38% | 5,340,450 |
| Mar 3, 2026 | 73.00 | 73.70 | 68.25 | 68.57 | 68.57 | -9.35% | 9,690,402 |
| Mar 2, 2026 | 71.42 | 75.65 | 69.80 | 75.64 | 75.64 | 7.05% | 14,009,090 |
| Feb 27, 2026 | 69.69 | 72.00 | 69.16 | 70.66 | 70.66 | 0.50% | 7,961,280 |
| Feb 26, 2026 | 70.30 | 71.29 | 69.51 | 70.31 | 70.31 | -0.58% | 6,285,450 |
| Feb 25, 2026 | 68.50 | 71.30 | 67.40 | 70.72 | 70.72 | 2.23% | 7,082,100 |
| Feb 24, 2026 | 67.58 | 70.69 | 66.90 | 69.18 | 69.18 | 0.45% | 5,657,800 |
| Feb 13, 2026 | 67.69 | 71.70 | 67.31 | 68.87 | 68.87 | 1.76% | 8,060,308 |
| Feb 12, 2026 | 68.04 | 68.75 | 67.16 | 67.68 | 67.68 | -0.63% | 4,373,502 |
| Feb 11, 2026 | 69.47 | 70.56 | 68.00 | 68.11 | 68.11 | -2.44% | 5,661,425 |
| Feb 10, 2026 | 69.55 | 70.86 | 66.76 | 69.81 | 69.81 | 0.14% | 7,724,000 |
| Feb 9, 2026 | 70.47 | 71.13 | 68.50 | 69.71 | 69.71 | 0.88% | 6,319,500 |
| Feb 6, 2026 | 68.70 | 71.55 | 68.18 | 69.10 | 69.10 | -0.95% | 5,855,250 |
| Feb 5, 2026 | 70.01 | 72.70 | 69.50 | 69.76 | 69.76 | -2.83% | 6,904,880 |
| Feb 4, 2026 | 72.36 | 75.17 | 70.70 | 71.79 | 71.79 | -1.01% | 10,163,650 |
| Feb 3, 2026 | 69.67 | 72.98 | 68.30 | 72.52 | 72.52 | 5.53% | 11,752,130 |
| Feb 2, 2026 | 70.31 | 72.99 | 68.72 | 68.72 | 68.72 | -0.39% | 8,051,200 |
| Jan 30, 2026 | 67.55 | 70.32 | 67.55 | 68.99 | 68.99 | 1.16% | 7,924,165 |
| Jan 29, 2026 | 68.68 | 70.75 | 67.13 | 68.20 | 68.20 | -1.59% | 7,392,550 |
| Jan 28, 2026 | 72.00 | 72.25 | 68.58 | 69.30 | 69.30 | -2.49% | 8,249,618 |
| Jan 27, 2026 | 67.68 | 71.93 | 67.68 | 71.07 | 71.07 | 3.75% | 9,779,964 |
| Jan 26, 2026 | 75.13 | 75.13 | 68.29 | 68.50 | 68.50 | -10.02% | 12,927,620 |
| Jan 23, 2026 | 70.31 | 78.77 | 70.30 | 76.13 | 76.13 | 8.71% | 18,072,270 |
| Jan 22, 2026 | 68.50 | 70.85 | 68.12 | 70.03 | 70.03 | 2.83% | 8,589,512 |
| Jan 21, 2026 | 69.57 | 70.24 | 68.01 | 68.10 | 68.10 | -2.38% | 7,777,900 |
| Jan 20, 2026 | 74.14 | 75.60 | 68.68 | 69.76 | 69.76 | -6.26% | 11,775,270 |
| Jan 19, 2026 | 73.03 | 75.83 | 72.70 | 74.42 | 74.42 | 1.03% | 8,200,230 |
| Jan 16, 2026 | 75.92 | 76.50 | 73.60 | 73.66 | 73.66 | -1.50% | 9,517,257 |
| Jan 15, 2026 | 79.95 | 79.95 | 73.70 | 74.78 | 74.78 | -11.31% | 15,620,280 |
| Jan 14, 2026 | 82.72 | 89.45 | 81.60 | 84.32 | 84.32 | 1.15% | 17,916,140 |
| Jan 13, 2026 | 91.00 | 92.38 | 80.00 | 83.36 | 83.36 | -12.25% | 18,996,530 |
| Jan 12, 2026 | 89.22 | 98.76 | 87.55 | 95.00 | 95.00 | 8.63% | 23,801,240 |
| Jan 9, 2026 | 86.88 | 93.97 | 83.91 | 87.45 | 87.45 | -2.79% | 23,170,140 |
| Jan 8, 2026 | 83.02 | 91.99 | 81.81 | 89.96 | 89.96 | 6.71% | 23,960,700 |
| Jan 7, 2026 | 84.12 | 86.75 | 83.58 | 84.30 | 84.30 | -1.30% | 15,684,500 |
| Jan 6, 2026 | 86.32 | 87.87 | 82.01 | 85.41 | 85.41 | -1.07% | 22,904,560 |
| Jan 5, 2026 | 88.99 | 92.99 | 81.00 | 86.33 | 86.33 | 6.98% | 31,289,870 |
| Dec 31, 2025 | 68.01 | 80.70 | 67.51 | 80.70 | 80.70 | 20.00% | 25,694,130 |
| Dec 30, 2025 | 68.88 | 70.28 | 66.60 | 67.25 | 67.25 | -5.61% | 15,960,170 |
| Dec 29, 2025 | 73.00 | 74.33 | 71.21 | 71.25 | 71.25 | -7.14% | 18,635,850 |
| Dec 26, 2025 | 71.00 | 80.00 | 70.00 | 76.73 | 76.73 | 7.27% | 25,980,095 |
| Dec 25, 2025 | 68.33 | 73.22 | 68.30 | 71.53 | 71.53 | 2.19% | 22,229,616 |
| Dec 24, 2025 | 66.23 | 71.97 | 65.06 | 70.00 | 70.00 | 3.35% | 22,679,100 |
| Dec 23, 2025 | 75.34 | 76.00 | 67.16 | 67.73 | 67.73 | -12.23% | 26,601,330 |
| Dec 22, 2025 | 76.35 | 83.83 | 74.88 | 77.17 | 77.17 | 3.10% | 29,245,380 |
| Dec 19, 2025 | 67.02 | 76.88 | 65.66 | 74.85 | 74.85 | 11.73% | 28,668,850 |
| Dec 18, 2025 | 66.50 | 71.18 | 64.33 | 66.99 | 66.99 | 1.64% | 25,643,747 |
| Dec 17, 2025 | 67.88 | 73.80 | 65.88 | 65.91 | 65.91 | -1.93% | 31,488,725 |
| Dec 16, 2025 | 58.01 | 67.21 | 58.01 | 67.21 | 67.21 | 20.00% | 25,792,310 |
| Dec 15, 2025 | 55.15 | 57.80 | 53.00 | 56.01 | 56.01 | 4.50% | 17,538,390 |
| Dec 12, 2025 | 51.45 | 55.82 | 51.00 | 53.60 | 53.60 | 4.10% | 15,123,090 |
| Dec 11, 2025 | 53.54 | 53.96 | 51.30 | 51.49 | 51.49 | -4.44% | 11,620,280 |
| Dec 10, 2025 | 53.86 | 55.80 | 52.83 | 53.88 | 53.88 | -2.04% | 13,286,120 |
| Dec 9, 2025 | 55.10 | 58.74 | 53.88 | 55.00 | 55.00 | -3.10% | 18,949,550 |
| Dec 8, 2025 | 55.01 | 59.00 | 54.27 | 56.76 | 56.76 | 4.59% | 22,886,150 |
| Dec 5, 2025 | 50.40 | 54.97 | 50.38 | 54.27 | 54.27 | 6.27% | 18,779,870 |
| Dec 4, 2025 | 51.00 | 52.55 | 50.39 | 51.07 | 51.07 | -4.47% | 14,506,280 |
| Dec 3, 2025 | 51.50 | 56.78 | 49.50 | 53.46 | 53.46 | 0.04% | 22,657,090 |
| Dec 2, 2025 | 48.68 | 54.37 | 48.10 | 53.44 | 53.44 | 6.71% | 22,343,851 |
| Dec 1, 2025 | 50.25 | 52.41 | 49.85 | 50.08 | 50.08 | -1.42% | 16,241,100 |
| Nov 28, 2025 | 49.51 | 52.25 | 49.15 | 50.80 | 50.80 | 2.25% | 21,632,570 |
| Nov 27, 2025 | 52.00 | 52.49 | 49.68 | 49.68 | 49.68 | -6.88% | 22,645,771 |
| Nov 26, 2025 | 59.61 | 60.00 | 53.28 | 53.35 | 53.35 | -12.83% | 26,313,980 |
| Nov 25, 2025 | 58.44 | 64.90 | 57.78 | 61.20 | 61.20 | 4.94% | 32,185,640 |
| Nov 24, 2025 | 47.75 | 58.32 | 47.01 | 58.32 | 58.32 | 20.00% | 28,243,040 |
| Nov 21, 2025 | 41.61 | 50.44 | 41.45 | 48.60 | 48.60 | 15.63% | 27,279,860 |
| Nov 20, 2025 | 42.00 | 42.89 | 41.55 | 42.03 | 42.03 | -1.89% | 6,955,934 |
| Nov 19, 2025 | 40.00 | 43.47 | 39.91 | 42.84 | 42.84 | 6.07% | 10,955,940 |
| Nov 18, 2025 | 39.39 | 40.93 | 38.75 | 40.39 | 40.39 | 1.69% | 4,174,577 |
| Nov 17, 2025 | 40.04 | 40.86 | 39.58 | 39.72 | 39.72 | 1.02% | 3,888,603 |
| Nov 14, 2025 | 39.22 | 40.44 | 38.90 | 39.32 | 39.32 | - | 2,470,903 |
| Nov 13, 2025 | 38.98 | 39.75 | 38.93 | 39.32 | 39.32 | 0.33% | 1,980,453 |
| Nov 12, 2025 | 38.99 | 39.39 | 38.51 | 39.19 | 39.19 | 0.03% | 1,996,100 |
| Nov 11, 2025 | 39.70 | 39.86 | 38.93 | 39.18 | 39.18 | -0.99% | 1,855,200 |
| Nov 10, 2025 | 39.88 | 40.22 | 39.25 | 39.57 | 39.57 | -0.75% | 2,444,932 |
| Nov 7, 2025 | 40.22 | 41.10 | 39.79 | 39.87 | 39.87 | -1.31% | 3,516,700 |
| Nov 6, 2025 | 41.20 | 41.31 | 40.32 | 40.40 | 40.40 | -2.06% | 2,820,300 |
| Nov 5, 2025 | 40.23 | 41.48 | 40.15 | 41.25 | 41.25 | 0.24% | 4,337,600 |
| Nov 4, 2025 | 40.63 | 41.50 | 40.41 | 41.15 | 41.15 | 0.66% | 4,491,600 |
| Nov 3, 2025 | 38.96 | 41.27 | 38.72 | 40.88 | 40.88 | 4.37% | 5,095,232 |
| Oct 31, 2025 | 39.86 | 40.20 | 39.10 | 39.17 | 39.17 | -1.34% | 3,296,800 |
| Oct 30, 2025 | 39.60 | 40.46 | 39.26 | 39.70 | 39.70 | 0.28% | 4,535,243 |
| Oct 29, 2025 | 39.85 | 40.55 | 39.33 | 39.59 | 39.59 | -0.48% | 4,963,143 |
| Oct 28, 2025 | 38.60 | 39.86 | 38.38 | 39.78 | 39.78 | 2.42% | 5,157,700 |
| Oct 27, 2025 | 38.46 | 39.02 | 37.98 | 38.84 | 38.84 | 1.01% | 3,794,803 |
| Oct 24, 2025 | 38.91 | 39.25 | 38.20 | 38.45 | 38.45 | -0.08% | 3,759,050 |
| Oct 23, 2025 | 38.01 | 38.48 | 37.33 | 38.48 | 38.48 | 0.71% | 3,136,501 |
| Oct 22, 2025 | 38.65 | 38.99 | 37.95 | 38.21 | 38.21 | -2.23% | 4,760,495 |
| Oct 21, 2025 | 36.80 | 39.61 | 36.80 | 39.08 | 39.08 | 8.11% | 7,816,453 |
| Oct 20, 2025 | 35.90 | 36.79 | 35.84 | 36.15 | 36.15 | 1.03% | 1,547,350 |
| Oct 17, 2025 | 36.91 | 37.49 | 35.69 | 35.78 | 35.78 | -3.01% | 1,912,650 |
| Oct 16, 2025 | 37.62 | 37.80 | 36.87 | 36.89 | 36.89 | -1.97% | 1,737,700 |
| Oct 15, 2025 | 37.46 | 37.85 | 36.78 | 37.63 | 37.63 | -0.24% | 2,300,100 |
| Oct 14, 2025 | 37.40 | 38.06 | 37.09 | 37.72 | 37.72 | 0.99% | 3,050,012 |
| Oct 13, 2025 | 36.00 | 37.76 | 35.40 | 37.35 | 37.35 | 1.11% | 2,672,310 |
| Oct 10, 2025 | 36.40 | 37.20 | 36.15 | 36.94 | 36.94 | 0.93% | 2,129,450 |
| Oct 9, 2025 | 36.28 | 36.79 | 36.00 | 36.60 | 36.60 | 1.10% | 1,619,700 |
| Sep 30, 2025 | 36.20 | 36.58 | 36.06 | 36.20 | 36.20 | 0.25% | 1,331,902 |