Zhengzhou Jiean Hi-Tech Co.,Ltd. (SHE:300845)
China
· Delayed Price · Currency is CNY 13.12
+0.35 (2.74%)
At close: Mar 10, 2026
Zhengzhou Jiean Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.12 | 13.12 | 12.12 | 13.12 | - | 2.74% | 7,196,257 |
| Mar 9, 2026 | 12.47 | 12.85 | 12.22 | 12.77 | 12.77 | 1.51% | 9,236,691 |
| Mar 6, 2026 | 12.12 | 12.59 | 12.10 | 12.58 | 12.58 | 3.03% | 7,096,375 |
| Mar 5, 2026 | 12.49 | 12.55 | 12.09 | 12.21 | 12.21 | -0.33% | 7,385,413 |
| Mar 4, 2026 | 12.12 | 12.36 | 12.01 | 12.25 | 12.25 | -0.49% | 11,264,260 |
| Mar 3, 2026 | 12.72 | 12.80 | 12.12 | 12.31 | 12.31 | -3.22% | 17,963,590 |
| Mar 2, 2026 | 12.50 | 13.17 | 12.37 | 12.72 | 12.72 | 1.19% | 17,731,409 |
| Feb 27, 2026 | 12.52 | 12.57 | 12.42 | 12.57 | 12.57 | -0.16% | 3,757,131 |
| Feb 26, 2026 | 12.53 | 12.66 | 12.47 | 12.59 | 12.59 | 0.56% | 4,008,912 |
| Feb 25, 2026 | 12.47 | 12.59 | 12.44 | 12.52 | 12.52 | 0.48% | 4,931,457 |
| Feb 24, 2026 | 12.51 | 12.60 | 12.33 | 12.46 | 12.46 | -0.16% | 5,183,481 |
| Feb 13, 2026 | 12.36 | 12.61 | 12.32 | 12.48 | 12.48 | 0.89% | 4,333,494 |
| Feb 12, 2026 | 12.52 | 12.56 | 12.21 | 12.37 | 12.37 | -0.56% | 5,771,853 |
| Feb 11, 2026 | 12.55 | 12.62 | 12.40 | 12.44 | 12.44 | -0.96% | 4,903,626 |
| Feb 10, 2026 | 12.40 | 12.64 | 12.30 | 12.56 | 12.56 | 1.54% | 5,810,894 |
| Feb 9, 2026 | 12.16 | 12.38 | 12.16 | 12.37 | 12.37 | 2.49% | 5,541,804 |
| Feb 6, 2026 | 11.97 | 12.22 | 11.85 | 12.07 | 12.07 | 0.25% | 4,779,406 |
| Feb 5, 2026 | 11.99 | 12.12 | 11.88 | 12.04 | 12.04 | 0.50% | 4,738,767 |
| Feb 4, 2026 | 12.18 | 12.19 | 11.87 | 11.98 | 11.98 | -1.48% | 5,875,501 |
| Feb 3, 2026 | 11.97 | 12.24 | 11.94 | 12.16 | 12.16 | 1.93% | 6,294,019 |
| Feb 2, 2026 | 12.09 | 12.28 | 11.81 | 11.93 | 11.93 | 0.17% | 9,000,797 |
| Jan 30, 2026 | 11.75 | 11.94 | 11.64 | 11.91 | 11.91 | 1.62% | 5,726,258 |
| Jan 29, 2026 | 11.68 | 12.05 | 11.46 | 11.72 | 11.72 | 0.60% | 8,820,575 |
| Jan 28, 2026 | 12.02 | 12.07 | 11.65 | 11.65 | 11.65 | -3.08% | 4,729,575 |
| Jan 27, 2026 | 12.02 | 12.13 | 11.64 | 12.02 | 12.02 | -0.33% | 5,885,640 |
| Jan 26, 2026 | 12.30 | 12.35 | 11.88 | 12.06 | 12.06 | -1.31% | 6,412,152 |
| Jan 23, 2026 | 12.27 | 12.33 | 12.12 | 12.22 | 12.22 | 0.08% | 4,658,443 |
| Jan 22, 2026 | 12.03 | 12.24 | 11.98 | 12.21 | 12.21 | 2.01% | 4,876,562 |
| Jan 21, 2026 | 11.88 | 12.00 | 11.74 | 11.97 | 11.97 | 0.59% | 3,592,878 |
| Jan 20, 2026 | 12.03 | 12.12 | 11.79 | 11.90 | 11.90 | -0.83% | 5,291,064 |
| Jan 19, 2026 | 11.90 | 12.03 | 11.73 | 12.00 | 12.00 | 1.35% | 4,655,617 |
| Jan 16, 2026 | 12.03 | 12.04 | 11.69 | 11.84 | 11.84 | -1.17% | 5,445,403 |
| Jan 15, 2026 | 12.12 | 12.17 | 11.83 | 11.98 | 11.98 | -1.24% | 5,766,514 |
| Jan 14, 2026 | 11.99 | 12.28 | 11.79 | 12.13 | 12.13 | 1.68% | 9,660,925 |
| Jan 13, 2026 | 12.15 | 12.22 | 11.76 | 11.93 | 11.93 | -1.00% | 8,678,237 |
| Jan 12, 2026 | 11.85 | 12.16 | 11.66 | 12.05 | 12.05 | 2.99% | 9,346,981 |
| Jan 9, 2026 | 11.44 | 11.72 | 11.37 | 11.70 | 11.70 | 2.27% | 6,395,395 |
| Jan 8, 2026 | 11.11 | 11.45 | 11.10 | 11.44 | 11.44 | 2.79% | 5,676,645 |
| Jan 7, 2026 | 11.37 | 11.37 | 11.08 | 11.13 | 11.13 | -1.33% | 4,849,559 |
| Jan 6, 2026 | 11.37 | 11.46 | 11.23 | 11.28 | 11.28 | -0.79% | 5,718,297 |
| Jan 5, 2026 | 11.29 | 11.41 | 11.16 | 11.37 | 11.37 | 0.89% | 5,063,268 |
| Dec 31, 2025 | 11.10 | 11.28 | 10.97 | 11.27 | 11.27 | 1.62% | 3,642,456 |
| Dec 30, 2025 | 11.25 | 11.32 | 11.05 | 11.09 | 11.09 | -1.77% | 3,470,166 |
| Dec 29, 2025 | 11.28 | 11.30 | 11.13 | 11.29 | 11.29 | 0.09% | 3,476,184 |
| Dec 26, 2025 | 11.35 | 11.50 | 11.26 | 11.28 | 11.28 | -0.70% | 3,596,197 |
| Dec 25, 2025 | 11.28 | 11.38 | 11.17 | 11.36 | 11.36 | 1.16% | 3,368,058 |
| Dec 24, 2025 | 10.98 | 11.25 | 10.96 | 11.23 | 11.23 | 1.72% | 3,617,144 |
| Dec 23, 2025 | 11.12 | 11.20 | 10.95 | 11.04 | 11.04 | -1.08% | 3,467,613 |
| Dec 22, 2025 | 11.45 | 11.45 | 11.15 | 11.16 | 11.16 | -0.89% | 3,232,668 |
| Dec 19, 2025 | 11.19 | 11.34 | 11.06 | 11.26 | 11.26 | 0.99% | 3,820,135 |
| Dec 18, 2025 | 10.84 | 11.26 | 10.73 | 11.15 | 11.15 | 2.48% | 5,325,193 |
| Dec 17, 2025 | 10.87 | 11.02 | 10.60 | 10.88 | 10.88 | -0.18% | 4,409,228 |
| Dec 16, 2025 | 10.98 | 11.06 | 10.71 | 10.90 | 10.90 | -0.73% | 4,536,150 |
| Dec 15, 2025 | 10.97 | 11.07 | 10.72 | 10.98 | 10.98 | - | 4,909,770 |
| Dec 12, 2025 | 11.08 | 11.29 | 10.92 | 10.98 | 10.98 | -0.72% | 5,741,409 |
| Dec 11, 2025 | 11.41 | 11.46 | 11.05 | 11.06 | 11.06 | -2.81% | 5,602,141 |
| Dec 10, 2025 | 11.60 | 11.69 | 11.28 | 11.38 | 11.38 | -2.49% | 4,175,228 |
| Dec 9, 2025 | 11.75 | 11.97 | 11.62 | 11.67 | 11.67 | -1.02% | 4,399,643 |
| Dec 8, 2025 | 11.55 | 11.86 | 11.55 | 11.79 | 11.79 | 2.25% | 5,197,288 |
| Dec 5, 2025 | 11.21 | 11.56 | 11.05 | 11.53 | 11.53 | 2.95% | 4,363,602 |
| Dec 4, 2025 | 11.44 | 11.49 | 11.15 | 11.20 | 11.20 | -1.58% | 4,265,461 |
| Dec 3, 2025 | 11.60 | 11.60 | 11.26 | 11.38 | 11.38 | -1.64% | 5,342,364 |
| Dec 2, 2025 | 11.70 | 11.70 | 11.48 | 11.57 | 11.57 | -1.45% | 4,764,282 |
| Dec 1, 2025 | 11.85 | 11.95 | 11.68 | 11.74 | 11.74 | -0.17% | 4,845,595 |
| Nov 28, 2025 | 11.52 | 11.79 | 11.44 | 11.76 | 11.76 | 1.91% | 4,311,187 |
| Nov 27, 2025 | 11.47 | 11.63 | 11.42 | 11.54 | 11.54 | 0.17% | 3,183,244 |
| Nov 26, 2025 | 11.81 | 11.93 | 11.46 | 11.52 | 11.52 | -2.37% | 4,503,010 |
| Nov 25, 2025 | 11.71 | 11.96 | 11.70 | 11.80 | 11.80 | 1.03% | 5,290,204 |
| Nov 24, 2025 | 11.35 | 11.78 | 11.20 | 11.68 | 11.68 | 3.91% | 7,570,215 |
| Nov 21, 2025 | 11.67 | 11.88 | 11.13 | 11.24 | 11.24 | -4.42% | 7,795,096 |
| Nov 20, 2025 | 11.79 | 11.88 | 11.60 | 11.76 | 11.76 | -0.34% | 5,214,775 |
| Nov 19, 2025 | 12.09 | 12.10 | 11.75 | 11.80 | 11.80 | -2.32% | 6,541,922 |
| Nov 18, 2025 | 12.32 | 12.32 | 12.01 | 12.08 | 12.08 | -2.50% | 7,730,973 |
| Nov 17, 2025 | 12.01 | 12.40 | 11.99 | 12.39 | 12.39 | 3.42% | 6,480,919 |
| Nov 14, 2025 | 11.76 | 12.14 | 11.72 | 11.98 | 11.98 | 1.27% | 4,863,320 |
| Nov 13, 2025 | 11.74 | 11.87 | 11.62 | 11.83 | 11.83 | 0.51% | 3,927,839 |
| Nov 12, 2025 | 11.76 | 11.86 | 11.70 | 11.77 | 11.77 | 0.17% | 3,374,688 |
| Nov 11, 2025 | 11.71 | 11.84 | 11.67 | 11.75 | 11.75 | 0.34% | 3,295,990 |
| Nov 10, 2025 | 11.75 | 11.84 | 11.68 | 11.71 | 11.71 | -0.09% | 3,253,868 |
| Nov 7, 2025 | 11.74 | 11.75 | 11.61 | 11.72 | 11.72 | -0.09% | 3,812,770 |
| Nov 6, 2025 | 11.75 | 11.78 | 11.65 | 11.73 | 11.73 | - | 3,569,684 |
| Nov 5, 2025 | 11.59 | 11.75 | 11.56 | 11.73 | 11.73 | 0.60% | 4,115,177 |
| Nov 4, 2025 | 11.57 | 11.73 | 11.40 | 11.66 | 11.66 | 0.78% | 5,337,377 |
| Nov 3, 2025 | 11.64 | 11.65 | 11.44 | 11.57 | 11.57 | 1.76% | 5,997,899 |
| Oct 31, 2025 | 11.22 | 11.46 | 11.22 | 11.37 | 11.37 | 1.34% | 4,364,691 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.20 | 11.22 | 11.22 | -1.41% | 4,433,046 |
| Oct 29, 2025 | 11.44 | 11.46 | 11.29 | 11.38 | 11.38 | -0.78% | 4,623,937 |
| Oct 28, 2025 | 11.29 | 11.54 | 11.26 | 11.47 | 11.47 | 1.59% | 5,253,295 |
| Oct 27, 2025 | 11.37 | 11.40 | 11.14 | 11.29 | 11.29 | 0.18% | 4,864,572 |
| Oct 24, 2025 | 11.25 | 11.41 | 11.20 | 11.27 | 11.27 | 0.63% | 5,019,572 |
| Oct 23, 2025 | 11.11 | 11.23 | 10.98 | 11.20 | 11.20 | 0.81% | 5,301,502 |
| Oct 22, 2025 | 11.07 | 11.20 | 11.00 | 11.11 | 11.11 | 0.09% | 4,025,718 |
| Oct 21, 2025 | 10.89 | 11.11 | 10.87 | 11.10 | 11.10 | 2.12% | 4,584,696 |
| Oct 20, 2025 | 10.83 | 10.96 | 10.77 | 10.87 | 10.87 | 2.07% | 4,613,209 |
| Oct 17, 2025 | 10.75 | 10.95 | 10.63 | 10.65 | 10.65 | -1.21% | 4,991,650 |
| Oct 16, 2025 | 10.99 | 11.00 | 10.73 | 10.78 | 10.78 | -1.82% | 4,022,605 |
| Oct 15, 2025 | 10.90 | 11.08 | 10.77 | 10.98 | 10.98 | 0.92% | 5,223,342 |
| Oct 14, 2025 | 10.95 | 11.08 | 10.77 | 10.88 | 10.88 | -0.37% | 6,034,803 |
| Oct 13, 2025 | 10.51 | 10.97 | 10.19 | 10.92 | 10.92 | 0.65% | 6,170,361 |
| Oct 10, 2025 | 10.83 | 10.96 | 10.72 | 10.85 | 10.85 | 0.56% | 5,400,424 |