Skip to main content
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
21.63
+1.07 (5.20%)
At close: Mar 10, 2026

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.6821.6520.6821.6321.635.20%7,319,644
Mar 9, 202620.6120.7419.9720.5620.56-2.70%7,013,800
Mar 6, 202620.9621.3520.8021.1321.13-6,051,780
Mar 5, 202620.5121.8420.2821.1321.135.02%9,780,244
Mar 4, 202620.0020.5219.8820.1220.12-1.66%8,489,840
Mar 3, 202621.8222.0820.4020.4620.46-6.62%10,309,870
Mar 2, 202621.9022.4421.5421.9121.91-2.01%9,766,464
Feb 27, 202622.7422.7422.1622.3622.36-2.61%10,302,754
Feb 26, 202622.7523.1422.4822.9622.960.26%11,644,570
Feb 25, 202622.1723.3322.1722.9022.902.92%13,711,253
Feb 24, 202622.4922.5822.0022.2522.250.27%11,517,850
Feb 13, 202621.9122.6021.8122.1922.190.73%11,123,330
Feb 12, 202622.0222.2521.7322.0322.03-0.50%17,093,100
Feb 11, 202620.3522.9820.2022.1422.148.80%26,520,750
Feb 10, 202620.3120.5320.1820.3520.350.39%3,076,299
Feb 9, 202619.9920.5719.8720.2720.273.16%5,040,140
Feb 6, 202619.6119.8819.4919.6519.65-0.51%3,619,640
Feb 5, 202619.7820.0019.6619.7519.75-0.45%4,104,860
Feb 4, 202620.0120.1419.6919.8419.84-1.15%2,938,540
Feb 3, 202619.8420.0719.7920.0720.071.62%3,126,620
Feb 2, 202620.2120.3219.7019.7519.75-2.47%3,844,374
Jan 30, 202619.9120.3219.5720.2520.251.76%5,735,180
Jan 29, 202620.4820.7019.8219.9019.90-3.49%6,132,636
Jan 28, 202620.9221.0720.5220.6220.62-1.81%4,087,544
Jan 27, 202620.7721.0720.2721.0021.00-5,108,980
Jan 26, 202621.2821.4720.7821.0021.00-0.76%6,305,750
Jan 23, 202621.0521.1620.9521.1621.160.76%4,370,672
Jan 22, 202621.1021.2420.8521.0021.00-0.47%4,065,920
Jan 21, 202620.6821.1520.5721.1021.101.54%6,071,660
Jan 20, 202620.6620.9820.4920.7820.780.43%5,270,608
Jan 19, 202620.7021.0620.5820.6920.69-0.48%5,136,795
Jan 16, 202620.5120.9020.3320.7920.792.31%6,265,704
Jan 15, 202620.3620.4520.0820.3220.32-0.73%4,215,693
Jan 14, 202620.3120.8820.1220.4720.472.30%8,552,342
Jan 13, 202620.8120.9420.0020.0120.01-2.63%6,677,004
Jan 12, 202619.8020.7419.8020.5520.553.79%7,507,940
Jan 9, 202619.6519.8519.5019.8019.801.07%4,396,939
Jan 8, 202619.4519.7219.3719.5919.590.93%3,951,416
Jan 7, 202619.4419.5519.3119.4119.410.10%3,346,540
Jan 6, 202619.4419.5019.2519.3919.39-3,314,688
Jan 5, 202619.2119.3919.0019.3919.391.31%3,144,480
Dec 31, 202519.0719.2118.9419.1419.140.53%2,239,120
Dec 30, 202518.9219.2118.9019.0419.040.11%1,930,600
Dec 29, 202519.0019.1518.9019.0219.02-2,647,164
Dec 26, 202519.2319.3518.9619.0219.02-1.09%2,847,340
Dec 25, 202518.8219.3318.7819.2319.232.40%2,852,996
Dec 24, 202518.3518.8518.3518.7818.782.07%2,944,896
Dec 23, 202518.4118.5518.3518.4018.40-0.11%2,378,520
Dec 22, 202518.3118.6018.2618.4218.421.21%3,546,200
Dec 19, 202518.3818.5618.1918.2018.20-0.87%3,201,800
Dec 18, 202518.0418.5718.0018.3618.361.10%2,653,120
Dec 17, 202518.0518.2017.6918.1618.160.61%3,092,160
Dec 16, 202518.3618.3617.9518.0518.05-1.47%2,586,060
Dec 15, 202518.5018.5918.1818.3218.32-1.66%3,169,560
Dec 12, 202519.1419.1818.5318.6318.63-2.61%6,448,960
Dec 11, 202519.5719.6519.1119.1319.13-2.15%2,497,560
Dec 10, 202519.5719.6319.3619.5519.550.05%2,155,020
Dec 9, 202519.4919.7319.4019.5419.540.10%2,420,320
Dec 8, 202519.3719.7219.3319.5219.521.19%2,652,180
Dec 5, 202519.1419.3418.9719.2919.290.78%1,662,586
Dec 4, 202519.1419.3718.8819.1419.14-1,914,632
Dec 3, 202519.3919.4319.0019.1419.14-0.83%2,158,620
Dec 2, 202519.4919.5419.2719.3019.30-1.33%1,731,600
Dec 1, 202519.3219.6419.2419.5619.560.72%2,224,656
Nov 28, 202519.3619.4719.2019.4219.42-2,324,609
Nov 27, 202519.0619.6519.0219.4219.422.21%3,381,086
Nov 26, 202519.1219.4018.9819.0019.00-0.68%2,159,580
Nov 25, 202519.1119.4519.0119.1319.130.68%2,148,552
Nov 24, 202518.5719.0818.5719.0019.002.54%2,293,220
Nov 21, 202519.1819.3518.4918.5318.53-4.04%3,835,420
Nov 20, 202519.4619.5919.2519.3119.31-0.16%2,163,940
Nov 19, 202519.7519.7919.2819.3419.34-1.73%2,911,193
Nov 18, 202519.7219.8819.5919.6819.68-0.96%2,485,375
Nov 17, 202519.8019.9219.6719.8719.870.71%2,795,260
Nov 14, 202519.8520.0819.7319.7319.73-1.15%3,107,380
Nov 13, 202520.1420.2019.8819.9619.96-0.70%4,190,860
Nov 12, 202520.3620.4820.0020.1020.10-1.33%3,129,744
Nov 11, 202520.4520.6820.3320.3720.37-0.29%2,369,881
Nov 10, 202520.5620.7420.2820.4320.43-0.73%3,148,680
Nov 7, 202520.7120.9420.4820.5820.58-0.96%4,106,120
Nov 6, 202520.3020.8920.1520.7820.782.31%4,345,212
Nov 5, 202520.3620.4620.1720.3120.31-0.93%3,250,980
Nov 4, 202521.0721.1020.3520.5020.50-2.89%3,933,510
Nov 3, 202521.0021.1120.7021.1121.110.62%3,122,000
Oct 31, 202520.9021.0720.7620.9820.980.14%4,298,488
Oct 30, 202521.4321.5220.9520.9520.95-2.56%4,451,800
Oct 29, 202521.4921.7121.3221.5021.500.14%5,485,420
Oct 28, 202521.5021.8421.3521.4721.47-0.09%4,525,580
Oct 27, 202521.5621.8421.4321.4921.49-1.01%5,518,452
Oct 24, 202521.4821.7821.3021.7121.711.12%7,812,372
Oct 23, 202520.8421.5520.5021.4721.472.53%8,698,810
Oct 22, 202520.8221.3420.5420.9420.94-2.56%9,869,520
Oct 21, 202522.0622.5421.2321.4921.498.04%18,257,690
Oct 20, 202519.4920.0919.4919.8919.893.16%3,597,620
Oct 17, 202520.0520.1919.2119.2819.28-3.89%3,517,964
Oct 16, 202520.3120.4320.0020.0620.06-1.52%4,130,536
Oct 15, 202519.9920.3819.8520.3720.372.00%2,846,320
Oct 14, 202520.7020.8619.8219.9719.97-3.34%5,398,900
Oct 13, 202519.2620.8519.2620.6620.66-1.01%4,899,140
Oct 10, 202521.3921.3920.7220.8720.87-2.75%4,929,620