Skip to main content
Jutze Intelligence Technology Co.,Ltd (SHE:300802)
China flag China · Delayed Price · Currency is CNY
20.10
+0.10 (0.50%)
Apr 30, 2026, 11:54 AM CST

SHE:300802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.0020.1619.0020.00-0.86%5,327,704
Apr 28, 202619.9220.4919.6319.8319.83-1.25%8,182,216
Apr 27, 202618.9120.2018.8520.0820.084.04%9,991,182
Apr 24, 202619.0019.7818.8519.3019.301.05%7,454,975
Apr 23, 202619.7219.9519.0319.1019.10-3.29%4,262,280
Apr 22, 202619.2320.2619.1319.7519.752.28%5,012,379
Apr 21, 202619.2919.5419.1219.3119.31-0.31%2,751,620
Apr 20, 202619.4119.5819.2419.3719.370.52%2,972,540
Apr 17, 202619.0119.4318.9119.2719.271.42%3,367,140
Apr 16, 202618.8219.0818.6919.0019.000.96%2,739,480
Apr 15, 202619.1619.1618.7518.8218.82-0.74%2,941,294
Apr 14, 202618.9819.0818.7918.9618.961.28%3,079,266
Apr 13, 202618.7918.9818.6418.7218.72-0.74%3,243,656
Apr 10, 202618.9319.2218.8018.8618.860.32%4,170,100
Apr 9, 202619.0019.2318.7418.8018.80-1.73%3,275,256
Apr 8, 202618.6319.1418.5019.1319.135.57%4,237,792
Apr 7, 202617.7918.1717.7918.1218.121.34%3,218,564
Apr 3, 202617.9818.3217.6917.8817.88-3,571,294
Apr 2, 202618.3818.3817.7317.8817.88-2.24%3,399,612
Apr 1, 202618.2518.3118.0218.2918.293.51%4,311,160
Mar 31, 202617.9118.0717.5517.6717.67-1.72%3,789,217
Mar 30, 202617.4517.9817.3217.9817.98-0.11%4,289,027
Mar 27, 202617.5818.0417.4318.0018.000.73%3,621,764
Mar 26, 202618.3318.4717.6917.8717.87-2.56%4,081,955
Mar 25, 202618.2318.7818.1618.3418.342.23%5,530,880
Mar 24, 202618.0118.0517.3117.9417.942.22%6,000,802
Mar 23, 202618.5818.8817.3617.5517.55-9.26%9,310,585
Mar 20, 202620.3020.5519.3019.3419.34-4.49%6,027,735
Mar 19, 202620.5420.6920.1520.2520.25-3.25%4,443,250
Mar 18, 202620.4021.0520.4020.9320.933.05%5,120,652
Mar 17, 202621.3521.3720.2520.3120.31-4.51%4,983,420
Mar 16, 202620.6621.2720.3121.2721.272.95%5,750,320
Mar 13, 202620.8321.3020.5920.6620.66-1.38%5,231,185
Mar 12, 202621.5621.5620.7320.9520.95-2.83%5,786,100
Mar 11, 202621.6322.1121.4821.5621.56-0.32%8,379,584
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