Hubei Jiuzhiyang Infrared System Co., Ltd (SHE:300516)
China
· Delayed Price · Currency is CNY 49.95
-0.31 (-0.62%)
Apr 29, 2026, 3:13 PM CST
SHE:300516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.69 | 55.69 | 49.58 | 50.02 | - | -0.48% | 1,682,900 |
| Apr 28, 2026 | 51.27 | 51.79 | 49.87 | 50.26 | 50.26 | -2.62% | 3,775,400 |
| Apr 27, 2026 | 52.00 | 52.20 | 50.60 | 51.61 | 51.61 | -1.11% | 4,963,075 |
| Apr 24, 2026 | 55.69 | 56.50 | 51.08 | 52.19 | 52.19 | -14.18% | 10,781,370 |
| Apr 23, 2026 | 62.31 | 62.98 | 60.22 | 60.81 | 60.81 | -2.39% | 5,199,455 |
| Apr 22, 2026 | 62.04 | 62.58 | 61.18 | 62.30 | 62.30 | -1.31% | 5,196,300 |
| Apr 21, 2026 | 63.20 | 64.78 | 62.34 | 63.13 | 63.13 | -1.27% | 6,247,004 |
| Apr 20, 2026 | 62.45 | 64.46 | 61.81 | 63.94 | 63.94 | 2.90% | 7,696,953 |
| Apr 17, 2026 | 60.75 | 62.66 | 60.08 | 62.14 | 62.14 | 1.85% | 4,503,814 |
| Apr 16, 2026 | 61.04 | 62.00 | 59.84 | 61.01 | 61.01 | -0.03% | 3,879,975 |
| Apr 15, 2026 | 62.30 | 63.37 | 60.77 | 61.03 | 61.03 | -1.21% | 5,947,865 |
| Apr 14, 2026 | 60.21 | 61.85 | 59.41 | 61.78 | 61.78 | 3.45% | 6,039,721 |
| Apr 13, 2026 | 59.94 | 60.49 | 59.14 | 59.72 | 59.72 | -0.68% | 3,676,005 |
| Apr 10, 2026 | 60.76 | 62.07 | 60.09 | 60.13 | 60.13 | -0.50% | 5,495,916 |
| Apr 9, 2026 | 59.18 | 60.96 | 58.70 | 60.43 | 60.43 | 1.22% | 4,788,825 |
| Apr 8, 2026 | 58.01 | 59.79 | 57.90 | 59.70 | 59.70 | 5.29% | 3,794,105 |
| Apr 7, 2026 | 57.24 | 57.50 | 56.35 | 56.70 | 56.70 | -0.32% | 2,396,000 |
| Apr 3, 2026 | 58.51 | 58.75 | 56.60 | 56.88 | 56.88 | -1.88% | 2,463,055 |
| Apr 2, 2026 | 59.01 | 60.18 | 57.52 | 57.97 | 57.97 | -1.78% | 3,268,213 |
| Apr 1, 2026 | 60.70 | 61.80 | 58.42 | 59.02 | 59.02 | -0.91% | 3,873,536 |
| Mar 31, 2026 | 59.46 | 61.90 | 59.18 | 59.56 | 59.56 | -0.28% | 4,510,250 |
| Mar 30, 2026 | 57.10 | 60.20 | 57.10 | 59.73 | 59.73 | 2.33% | 4,181,612 |
| Mar 27, 2026 | 58.15 | 58.87 | 57.21 | 58.37 | 58.37 | -1.92% | 4,487,550 |
| Mar 26, 2026 | 59.47 | 60.09 | 58.09 | 59.51 | 59.51 | 0.08% | 3,821,350 |
| Mar 25, 2026 | 58.63 | 59.78 | 58.63 | 59.46 | 59.46 | 1.47% | 2,959,175 |
| Mar 24, 2026 | 57.21 | 58.68 | 56.63 | 58.60 | 58.60 | 4.46% | 4,140,750 |
| Mar 23, 2026 | 57.39 | 59.29 | 55.69 | 56.10 | 56.10 | -5.49% | 4,431,150 |
| Mar 20, 2026 | 61.34 | 61.66 | 59.36 | 59.36 | 59.36 | -2.59% | 3,041,350 |
| Mar 19, 2026 | 61.73 | 63.00 | 60.51 | 60.94 | 60.94 | -2.54% | 3,587,050 |
| Mar 18, 2026 | 60.37 | 62.54 | 60.21 | 62.53 | 62.53 | 3.94% | 4,346,202 |
| Mar 17, 2026 | 61.89 | 62.47 | 60.01 | 60.16 | 60.16 | -2.65% | 3,353,526 |
| Mar 16, 2026 | 61.59 | 62.23 | 60.66 | 61.80 | 61.80 | 1.54% | 3,429,945 |
| Mar 13, 2026 | 62.00 | 62.55 | 60.81 | 60.86 | 60.86 | -2.53% | 3,791,950 |
| Mar 12, 2026 | 64.00 | 64.00 | 61.72 | 62.44 | 62.44 | -2.42% | 4,851,825 |
| Mar 11, 2026 | 66.00 | 66.72 | 63.89 | 63.99 | 63.99 | -3.07% | 4,844,200 |
| Mar 10, 2026 | 65.04 | 66.99 | 64.73 | 66.02 | 66.02 | 2.60% | 4,434,200 |
| Mar 9, 2026 | 65.72 | 65.72 | 62.75 | 64.35 | 64.35 | -3.67% | 5,614,080 |
| 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 |