Zhengzhou Jiean Hi-Tech Co.,Ltd. (SHE:300845)
China
· Delayed Price · Currency is CNY 13.73
+0.09 (0.66%)
Apr 30, 2026, 2:55 PM CST
Zhengzhou Jiean Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.71 | 13.98 | 13.60 | 13.64 | 13.64 | -1.16% | 6,268,339 |
| Apr 28, 2026 | 13.41 | 14.02 | 13.21 | 13.80 | 13.80 | 1.69% | 10,547,154 |
| Apr 27, 2026 | 13.59 | 13.59 | 13.19 | 13.57 | 13.57 | 0.44% | 10,950,662 |
| Apr 24, 2026 | 13.12 | 13.67 | 12.33 | 13.51 | 13.51 | -0.66% | 16,472,271 |
| Apr 23, 2026 | 13.67 | 13.95 | 13.38 | 13.60 | 13.60 | -0.51% | 7,769,928 |
| Apr 22, 2026 | 13.50 | 13.76 | 13.40 | 13.67 | 13.67 | 0.74% | 5,983,513 |
| Apr 21, 2026 | 13.56 | 13.70 | 13.39 | 13.57 | 13.57 | -0.15% | 8,424,334 |
| Apr 20, 2026 | 13.76 | 13.89 | 13.32 | 13.59 | 13.59 | -0.80% | 12,916,737 |
| Apr 17, 2026 | 12.92 | 13.99 | 12.78 | 13.70 | 13.70 | 5.87% | 15,463,648 |
| Apr 16, 2026 | 13.01 | 13.09 | 12.75 | 12.94 | 12.94 | 0.15% | 6,226,326 |
| Apr 15, 2026 | 13.15 | 13.16 | 12.86 | 12.92 | 12.92 | -1.07% | 5,011,745 |
| Apr 14, 2026 | 13.14 | 13.19 | 12.75 | 13.06 | 13.06 | 0.69% | 8,490,850 |
| Apr 13, 2026 | 12.51 | 13.00 | 12.36 | 12.97 | 12.97 | 3.84% | 10,035,890 |
| Apr 10, 2026 | 12.65 | 12.80 | 12.35 | 12.49 | 12.49 | 0.56% | 9,937,265 |
| Apr 9, 2026 | 12.01 | 12.59 | 11.84 | 12.42 | 12.42 | 2.64% | 11,762,259 |
| Apr 8, 2026 | 11.79 | 12.21 | 11.60 | 12.10 | 12.10 | 5.31% | 8,951,842 |
| Apr 7, 2026 | 10.95 | 11.66 | 10.75 | 11.49 | 11.49 | 4.64% | 8,123,483 |
| Apr 3, 2026 | 11.28 | 11.31 | 10.76 | 10.98 | 10.98 | -2.14% | 4,412,660 |
| Apr 2, 2026 | 11.45 | 11.54 | 11.12 | 11.22 | 11.22 | -2.01% | 5,544,736 |
| Apr 1, 2026 | 11.68 | 11.70 | 11.28 | 11.45 | 11.45 | 0.62% | 4,001,192 |
| Mar 31, 2026 | 11.49 | 11.77 | 11.35 | 11.38 | 11.38 | -0.44% | 5,228,202 |
| Mar 30, 2026 | 11.23 | 11.47 | 11.10 | 11.43 | 11.43 | 0.70% | 4,273,832 |
| Mar 27, 2026 | 10.80 | 11.37 | 10.80 | 11.35 | 11.35 | 0.18% | 4,951,962 |
| Mar 26, 2026 | 11.38 | 11.47 | 11.05 | 11.33 | 11.33 | 0.09% | 5,455,862 |
| Mar 25, 2026 | 11.35 | 11.49 | 11.19 | 11.32 | 11.32 | 1.62% | 5,706,654 |
| Mar 24, 2026 | 10.75 | 11.17 | 10.47 | 11.14 | 11.14 | 6.30% | 10,227,647 |
| Mar 23, 2026 | 11.05 | 11.23 | 10.30 | 10.48 | 10.48 | -9.66% | 14,345,328 |
| Mar 20, 2026 | 12.34 | 12.43 | 11.39 | 11.60 | 11.60 | -5.23% | 10,452,120 |
| Mar 19, 2026 | 12.39 | 12.65 | 12.17 | 12.24 | 12.24 | -2.16% | 6,730,007 |
| Mar 18, 2026 | 12.06 | 12.53 | 12.02 | 12.51 | 12.51 | 4.34% | 6,497,510 |
| Mar 17, 2026 | 12.41 | 12.43 | 11.98 | 11.99 | 11.99 | -2.60% | 6,496,242 |
| Mar 16, 2026 | 12.70 | 12.78 | 12.15 | 12.31 | 12.31 | -3.45% | 6,516,783 |
| Mar 13, 2026 | 12.90 | 13.00 | 12.68 | 12.75 | 12.75 | -1.62% | 8,199,408 |
| Mar 12, 2026 | 13.17 | 13.19 | 12.84 | 12.96 | 12.96 | -1.14% | 5,685,772 |
| Mar 11, 2026 | 13.13 | 13.30 | 12.89 | 13.11 | 13.11 | -0.08% | 8,225,253 |
| Mar 10, 2026 | 12.86 | 13.12 | 12.74 | 13.12 | 13.12 | 2.74% | 7,927,873 |
| 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 |