Hangzhou Jizhi Mechatronic Co., Ltd. (SHE:300553)
China
· Delayed Price · Currency is CNY 40.13
+1.24 (3.19%)
Mar 10, 2026, 3:04 PM CST
SHE:300553 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.45 | 40.16 | 39.22 | 40.13 | 40.13 | 3.19% | 1,709,478 |
| Mar 9, 2026 | 39.15 | 39.22 | 37.88 | 38.89 | 38.89 | -2.04% | 2,502,756 |
| Mar 6, 2026 | 39.01 | 39.80 | 38.83 | 39.70 | 39.70 | 1.79% | 1,693,535 |
| Mar 5, 2026 | 39.76 | 39.88 | 38.91 | 39.00 | 39.00 | 0.03% | 1,721,454 |
| Mar 4, 2026 | 39.10 | 39.87 | 38.87 | 38.99 | 38.99 | -0.99% | 1,905,853 |
| Mar 3, 2026 | 41.91 | 42.19 | 39.15 | 39.38 | 39.38 | -6.01% | 3,745,298 |
| Mar 2, 2026 | 42.81 | 43.46 | 41.88 | 41.90 | 41.90 | -4.12% | 3,436,503 |
| Feb 27, 2026 | 43.00 | 43.86 | 42.68 | 43.70 | 43.70 | 1.06% | 2,460,672 |
| Feb 26, 2026 | 42.54 | 43.35 | 42.15 | 43.24 | 43.24 | 1.57% | 2,690,780 |
| Feb 25, 2026 | 42.40 | 42.75 | 42.15 | 42.57 | 42.57 | 0.33% | 2,171,805 |
| Feb 24, 2026 | 43.39 | 43.65 | 42.10 | 42.43 | 42.43 | -0.86% | 2,082,088 |
| Feb 13, 2026 | 43.03 | 43.30 | 42.78 | 42.80 | 42.80 | -0.26% | 1,753,110 |
| Feb 12, 2026 | 42.98 | 43.50 | 42.60 | 42.91 | 42.91 | -0.56% | 1,992,396 |
| Feb 11, 2026 | 43.58 | 43.60 | 42.89 | 43.15 | 43.15 | -1.39% | 2,332,994 |
| Feb 10, 2026 | 43.40 | 44.68 | 43.11 | 43.76 | 43.76 | 0.85% | 3,231,637 |
| Feb 9, 2026 | 42.70 | 43.64 | 42.62 | 43.39 | 43.39 | 2.82% | 2,740,848 |
| Feb 6, 2026 | 41.80 | 43.28 | 41.55 | 42.20 | 42.20 | 0.67% | 3,003,225 |
| Feb 5, 2026 | 42.30 | 42.46 | 41.71 | 41.92 | 41.92 | -1.76% | 1,959,230 |
| Feb 4, 2026 | 43.31 | 43.31 | 42.08 | 42.67 | 42.67 | -1.48% | 2,629,070 |
| Feb 3, 2026 | 42.55 | 43.53 | 42.22 | 43.31 | 43.31 | 2.90% | 2,821,856 |
| Feb 2, 2026 | 42.60 | 43.36 | 42.03 | 42.09 | 42.09 | -2.03% | 2,736,567 |
| Jan 30, 2026 | 42.66 | 43.32 | 41.67 | 42.96 | 42.96 | 0.73% | 3,790,960 |
| Jan 29, 2026 | 43.80 | 44.27 | 42.48 | 42.65 | 42.65 | -2.63% | 3,811,136 |
| Jan 28, 2026 | 45.41 | 45.60 | 43.72 | 43.80 | 43.80 | -3.93% | 4,193,224 |
| Jan 27, 2026 | 45.00 | 45.60 | 43.60 | 45.59 | 45.59 | 0.95% | 4,275,630 |
| Jan 26, 2026 | 47.87 | 48.75 | 44.29 | 45.16 | 45.16 | -5.54% | 7,583,804 |
| Jan 23, 2026 | 46.37 | 48.36 | 46.16 | 47.81 | 47.81 | 3.19% | 6,393,170 |
| Jan 22, 2026 | 46.49 | 47.32 | 45.71 | 46.33 | 46.33 | 0.61% | 4,664,319 |
| Jan 21, 2026 | 46.03 | 47.08 | 45.82 | 46.05 | 46.05 | -1.07% | 4,846,486 |
| Jan 20, 2026 | 47.49 | 48.20 | 46.00 | 46.55 | 46.55 | -2.00% | 6,826,349 |
| Jan 19, 2026 | 49.22 | 49.56 | 47.44 | 47.50 | 47.50 | -4.16% | 8,033,826 |
| Jan 16, 2026 | 49.00 | 52.06 | 49.00 | 49.56 | 49.56 | 2.29% | 8,626,274 |
| Jan 15, 2026 | 50.21 | 51.50 | 47.86 | 48.45 | 48.45 | -6.52% | 10,835,070 |
| Jan 14, 2026 | 54.01 | 58.18 | 51.40 | 51.83 | 51.83 | 2.45% | 18,620,880 |
| Jan 13, 2026 | 52.36 | 53.80 | 49.00 | 50.59 | 50.59 | 8.10% | 21,141,961 |
| Jan 12, 2026 | 45.99 | 47.85 | 45.38 | 46.80 | 46.80 | 0.95% | 13,023,280 |
| Jan 9, 2026 | 40.30 | 47.86 | 40.26 | 46.36 | 46.36 | 16.25% | 18,241,510 |
| Jan 8, 2026 | 39.39 | 40.22 | 39.18 | 39.88 | 39.88 | 0.55% | 4,452,904 |
| Jan 7, 2026 | 39.40 | 40.48 | 38.71 | 39.66 | 39.66 | 0.51% | 5,383,016 |
| Jan 6, 2026 | 39.90 | 40.19 | 39.31 | 39.46 | 39.46 | -1.28% | 3,323,379 |
| Jan 5, 2026 | 40.39 | 40.58 | 39.27 | 39.97 | 39.97 | -1.04% | 3,473,252 |
| Dec 31, 2025 | 41.08 | 41.41 | 40.23 | 40.39 | 40.39 | -2.13% | 3,142,061 |
| Dec 30, 2025 | 41.21 | 41.83 | 40.51 | 41.27 | 41.27 | -0.46% | 5,367,519 |
| Dec 29, 2025 | 39.88 | 42.25 | 39.23 | 41.46 | 41.46 | 3.94% | 7,497,378 |
| Dec 26, 2025 | 40.86 | 41.80 | 39.73 | 39.89 | 39.89 | -2.66% | 8,387,770 |
| Dec 25, 2025 | 39.40 | 41.93 | 38.20 | 40.98 | 40.98 | 7.45% | 12,958,350 |
| Dec 24, 2025 | 35.84 | 38.25 | 35.84 | 38.14 | 38.14 | 5.62% | 4,466,539 |
| Dec 23, 2025 | 36.90 | 37.00 | 35.85 | 36.11 | 36.11 | -1.20% | 2,726,400 |
| Dec 22, 2025 | 36.34 | 37.09 | 36.08 | 36.55 | 36.55 | 1.27% | 2,465,543 |
| Dec 19, 2025 | 36.27 | 37.50 | 36.06 | 36.09 | 36.09 | -0.82% | 2,876,515 |
| Dec 18, 2025 | 35.80 | 38.15 | 35.69 | 36.39 | 36.39 | 0.75% | 4,482,352 |
| Dec 17, 2025 | 36.10 | 36.32 | 34.89 | 36.12 | 36.12 | 0.19% | 2,651,405 |
| Dec 16, 2025 | 37.41 | 37.43 | 35.98 | 36.05 | 36.05 | -3.64% | 2,590,885 |
| Dec 15, 2025 | 39.01 | 39.49 | 37.39 | 37.41 | 37.41 | -2.65% | 2,839,628 |
| Dec 12, 2025 | 37.76 | 39.06 | 37.10 | 38.43 | 38.43 | 1.00% | 3,576,164 |
| Dec 11, 2025 | 38.34 | 39.30 | 37.63 | 38.05 | 38.05 | -0.86% | 3,834,890 |
| Dec 10, 2025 | 38.99 | 39.06 | 37.92 | 38.38 | 38.38 | -0.72% | 3,898,180 |
| Dec 9, 2025 | 40.63 | 40.87 | 38.30 | 38.66 | 38.66 | -3.71% | 6,395,442 |
| Dec 8, 2025 | 35.88 | 41.08 | 35.82 | 40.15 | 40.15 | 14.16% | 11,307,300 |
| Dec 5, 2025 | 35.18 | 35.55 | 34.50 | 35.17 | 35.17 | -0.03% | 1,635,830 |
| Dec 4, 2025 | 35.83 | 36.51 | 35.02 | 35.18 | 35.18 | -1.57% | 2,040,880 |
| Dec 3, 2025 | 36.57 | 36.63 | 35.50 | 35.74 | 35.74 | -1.41% | 1,640,110 |
| Dec 2, 2025 | 38.35 | 38.39 | 36.16 | 36.25 | 36.25 | -5.50% | 3,250,930 |
| Dec 1, 2025 | 36.89 | 38.38 | 36.38 | 38.36 | 38.36 | 7.00% | 6,985,241 |
| Nov 28, 2025 | 33.11 | 36.34 | 33.00 | 35.85 | 35.85 | 8.37% | 4,825,765 |
| Nov 27, 2025 | 33.25 | 33.72 | 33.01 | 33.08 | 33.08 | -0.54% | 1,073,090 |
| Nov 26, 2025 | 32.74 | 33.50 | 32.60 | 33.26 | 33.26 | 1.53% | 1,541,570 |
| Nov 25, 2025 | 33.16 | 33.75 | 32.73 | 32.76 | 32.76 | -0.97% | 1,415,670 |
| Nov 24, 2025 | 32.61 | 33.15 | 32.30 | 33.08 | 33.08 | 1.57% | 1,200,740 |
| Nov 21, 2025 | 33.76 | 34.17 | 32.24 | 32.57 | 32.57 | -4.85% | 2,075,748 |
| Nov 20, 2025 | 34.07 | 34.65 | 33.50 | 34.23 | 34.23 | 1.18% | 1,968,551 |
| Nov 19, 2025 | 35.10 | 35.26 | 33.77 | 33.83 | 33.83 | -3.15% | 2,001,165 |
| Nov 18, 2025 | 35.85 | 35.85 | 34.69 | 34.93 | 34.93 | -2.70% | 1,744,400 |
| Nov 17, 2025 | 36.10 | 36.50 | 35.60 | 35.90 | 35.90 | -0.83% | 1,569,030 |
| Nov 14, 2025 | 36.00 | 37.10 | 35.50 | 36.20 | 36.20 | 0.44% | 2,548,539 |
| Nov 13, 2025 | 35.80 | 36.37 | 35.33 | 36.04 | 36.04 | 0.81% | 1,385,761 |
| Nov 12, 2025 | 36.15 | 36.15 | 35.28 | 35.75 | 35.75 | -0.91% | 1,404,258 |
| Nov 11, 2025 | 36.35 | 36.45 | 35.93 | 36.08 | 36.08 | -0.44% | 1,415,767 |
| Nov 10, 2025 | 36.22 | 36.84 | 35.82 | 36.24 | 36.24 | 0.11% | 1,725,790 |
| Nov 7, 2025 | 37.22 | 37.44 | 36.12 | 36.20 | 36.20 | -3.05% | 2,540,125 |
| Nov 6, 2025 | 37.60 | 37.73 | 36.82 | 37.34 | 37.34 | 0.16% | 1,724,190 |
| Nov 5, 2025 | 37.13 | 37.66 | 36.66 | 37.28 | 37.28 | -0.85% | 1,971,220 |
| Nov 4, 2025 | 38.67 | 38.95 | 37.17 | 37.60 | 37.60 | -3.52% | 2,965,780 |
| Nov 3, 2025 | 40.12 | 40.12 | 38.50 | 38.97 | 38.97 | -2.89% | 3,156,554 |
| Oct 31, 2025 | 38.50 | 40.30 | 38.00 | 40.13 | 40.13 | 4.72% | 6,292,639 |
| Oct 30, 2025 | 37.79 | 40.92 | 37.60 | 38.32 | 38.32 | 1.08% | 8,645,847 |
| Oct 29, 2025 | 36.15 | 38.08 | 35.30 | 37.91 | 37.91 | 3.83% | 5,848,274 |
| Oct 28, 2025 | 36.71 | 37.25 | 36.18 | 36.51 | 36.51 | -1.19% | 2,219,249 |
| Oct 27, 2025 | 36.65 | 37.30 | 36.18 | 36.95 | 36.95 | 1.37% | 2,555,440 |
| Oct 24, 2025 | 35.79 | 37.18 | 35.42 | 36.45 | 36.45 | 2.68% | 2,949,907 |
| Oct 23, 2025 | 35.87 | 35.87 | 34.41 | 35.50 | 35.50 | -1.17% | 2,610,960 |
| Oct 22, 2025 | 36.58 | 36.90 | 35.88 | 35.92 | 35.92 | -2.84% | 2,130,917 |
| Oct 21, 2025 | 36.68 | 37.03 | 36.38 | 36.97 | 36.97 | 1.51% | 1,507,900 |
| Oct 20, 2025 | 36.52 | 37.60 | 35.99 | 36.42 | 36.42 | 0.86% | 2,388,257 |
| Oct 17, 2025 | 37.31 | 37.82 | 36.00 | 36.11 | 36.11 | -4.32% | 3,237,554 |
| Oct 16, 2025 | 38.89 | 39.60 | 37.42 | 37.74 | 37.74 | -2.51% | 2,704,740 |
| Oct 15, 2025 | 38.01 | 38.89 | 37.45 | 38.71 | 38.71 | 1.92% | 2,887,837 |
| Oct 14, 2025 | 40.68 | 40.90 | 37.69 | 37.98 | 37.98 | -6.45% | 6,878,905 |
| Oct 13, 2025 | 37.30 | 40.66 | 37.07 | 40.60 | 40.60 | 1.00% | 5,881,577 |
| Oct 10, 2025 | 38.80 | 40.50 | 38.45 | 40.20 | 40.20 | 3.53% | 5,106,700 |