Skip to main content
Zhongjin Irradiation Incorporated Company (SHE:300962)
China flag China · Delayed Price · Currency is CNY
19.06
+0.55 (2.97%)
Mar 10, 2026, 3:04 PM CST

SHE:300962 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.1118.9917.9618.5118.510.82%12,223,990
Mar 6, 202618.2118.4117.7618.3618.36-0.76%10,059,900
Mar 5, 202617.7118.6017.4018.5018.504.23%15,676,900
Mar 4, 202618.1018.1817.1117.7517.75-3.79%12,785,630
Mar 3, 202617.6618.7517.6618.4518.453.65%19,098,670
Mar 2, 202617.9018.3517.6217.8017.801.14%12,333,825
Feb 27, 202617.7017.7017.4117.6017.600.40%2,714,300
Feb 26, 202617.6117.6217.4817.5317.53-0.62%3,026,754
Feb 25, 202617.5717.6817.5117.6417.640.34%3,164,300
Feb 24, 202617.4517.7017.3117.5817.581.97%4,243,768
Feb 13, 202617.5017.7417.2417.2417.24-1.65%3,510,070
Feb 12, 202617.6817.7017.4117.5317.53-0.96%3,874,300
Feb 11, 202617.5017.9317.4317.7017.701.03%5,059,380
Feb 10, 202617.6017.6117.4517.5217.52-0.34%2,501,598
Feb 9, 202617.4217.6817.3017.5817.582.57%3,873,200
Feb 6, 202617.1317.3317.0217.1417.14-0.17%2,375,324
Feb 5, 202617.4117.5517.1717.1717.17-1.94%3,104,190
Feb 4, 202617.5217.6817.3017.5117.51-0.62%3,482,400
Feb 3, 202617.3217.6417.2417.6217.622.50%4,488,100
Feb 2, 202617.3417.6417.0917.1917.19-1.09%4,520,791
Jan 30, 202617.7717.8717.1817.3817.38-1.92%6,689,994
Jan 29, 202617.3917.7417.2217.7217.722.19%6,419,387
Jan 28, 202617.5017.6017.3217.3417.34-1.14%3,116,849
Jan 27, 202617.6417.7017.1617.5417.54-0.45%4,226,392
Jan 26, 202617.6017.8017.4017.6217.620.28%5,501,474
Jan 23, 202617.4917.6717.4317.5717.570.46%4,589,211
Jan 22, 202617.2217.5617.2217.4917.490.98%4,118,600
Jan 21, 202617.1017.3816.9917.3217.321.11%3,302,199
Jan 20, 202617.2017.3316.9917.1317.13-0.41%3,225,200
Jan 19, 202617.0017.2216.9417.2017.201.18%3,361,700
Jan 16, 202617.2517.2716.9917.0017.00-0.99%3,690,900
Jan 15, 202617.0517.2217.0117.1717.170.41%3,236,621
Jan 14, 202617.0517.3116.8217.1017.100.35%5,644,122
Jan 13, 202617.0617.3316.8417.0417.04-0.18%6,137,922
Jan 12, 202616.8017.1616.7617.0717.071.55%5,650,663
Jan 9, 202616.6816.8216.6116.8116.810.78%4,413,564
Jan 8, 202616.4716.7416.4316.6816.681.21%3,307,277
Jan 7, 202616.6516.6616.4416.4816.48-1.08%2,824,500
Jan 6, 202616.5516.7516.4816.6616.660.73%3,996,100
Jan 5, 202616.3816.5416.1716.5416.541.91%3,517,377
Dec 31, 202516.1116.2716.0316.2316.230.68%2,182,418
Dec 30, 202516.2016.3116.1116.1216.12-0.80%2,307,554
Dec 29, 202516.3016.4316.2216.2516.25-0.67%2,261,953
Dec 26, 202516.6316.6816.3016.3616.36-1.68%3,572,300
Dec 25, 202516.5516.7716.5516.6416.64-0.42%2,886,122
Dec 24, 202516.7417.1016.4716.7116.711.89%6,038,500
Dec 23, 202516.3316.6016.3016.4016.400.43%2,454,600
Dec 22, 202516.4516.5016.3116.3316.33-0.43%1,744,200
Dec 19, 202516.1216.4616.0816.4016.402.24%2,553,453
Dec 18, 202516.0316.3015.9216.0416.04-0.43%2,549,400
Dec 17, 202516.0016.2015.7716.1116.11-3,190,200
Dec 16, 202516.3616.4216.0216.1116.11-1.83%3,316,600
Dec 15, 202516.5616.6916.3416.4116.41-0.79%2,734,600
Dec 12, 202516.5116.7516.4516.5416.54-3,111,740
Dec 11, 202517.0117.0616.5416.5416.54-2.42%4,641,035
Dec 10, 202517.0217.3216.8816.9516.95-1.45%5,368,212
Dec 9, 202517.3717.9717.1917.2017.200.82%8,034,124
Dec 8, 202517.1717.3317.0617.0617.06-0.64%4,624,603
Dec 5, 202516.8817.2316.7217.1717.171.60%4,090,490
Dec 4, 202517.2517.2816.8916.9016.90-2.54%5,153,766
Dec 3, 202517.9017.9817.1917.3417.34-3.61%8,121,621
Dec 2, 202518.4818.5017.8517.9917.99-4.56%10,783,880
Dec 1, 202518.2719.2018.0218.8518.853.17%11,835,050
Nov 28, 202517.9918.4217.7318.2718.270.55%8,196,701
Nov 27, 202518.5019.0818.0318.1718.17-2.31%12,171,754
Nov 26, 202519.4119.4718.5018.6018.60-6.53%18,261,770
Nov 25, 202518.3119.9018.0919.9019.907.22%25,734,450
Nov 24, 202518.7818.9318.2118.5618.56-0.11%13,713,520
Nov 21, 202518.1219.0017.6218.5818.581.20%19,381,190
Nov 20, 202518.1118.6218.0518.3618.360.77%13,172,797
Nov 19, 202517.8518.4417.8118.2218.221.62%12,155,970
Nov 18, 202517.6118.1817.4517.9317.931.59%6,309,200
Nov 17, 202517.6217.7517.5917.6517.65-0.51%2,940,100
Nov 14, 202517.8018.0417.7417.7417.74-0.67%4,052,900
Nov 13, 202517.7517.9317.6017.8617.860.79%4,248,600
Nov 12, 202517.6817.9617.5417.7217.720.11%4,046,000
Nov 11, 202517.7017.7517.5617.7017.70-2,764,416
Nov 10, 202517.5217.7417.3817.7017.700.68%3,616,617
Nov 7, 202517.5117.6117.3317.5817.580.11%3,594,000
Nov 6, 202517.0617.6816.9817.5617.562.45%5,970,891
Nov 5, 202516.8617.1716.8217.1417.140.76%2,129,200
Nov 4, 202516.8517.3416.8517.0117.010.29%4,079,616
Nov 3, 202516.9017.0516.8316.9616.96-0.24%2,267,973
Oct 31, 202516.9517.0216.7617.0017.000.29%2,866,416
Oct 30, 202517.1117.2716.9216.9516.95-1.34%2,546,500
Oct 29, 202517.5217.5417.0817.1817.18-2.22%3,587,700
Oct 28, 202517.6517.7417.4717.5717.57-0.73%3,252,000
Oct 27, 202517.6317.8017.5217.7017.700.45%4,274,377
Oct 24, 202517.7217.8317.5917.6217.62-0.79%4,266,300
Oct 23, 202517.2317.8517.1517.7617.763.14%7,614,661
Oct 22, 202517.2117.3917.0717.2217.22-0.23%2,169,216
Oct 21, 202516.7717.3516.7717.2617.262.86%3,188,916
Oct 20, 202516.9216.9816.6516.7816.780.12%1,710,900
Oct 17, 202516.9317.2116.7616.7616.76-1.12%2,158,873
Oct 16, 202517.1817.2116.9316.9516.95-1.17%1,999,041
Oct 15, 202517.2217.3017.0117.1517.15-0.58%1,986,430
Oct 14, 202517.2017.4117.1317.2517.250.12%3,453,600
Oct 13, 202516.6317.2316.5017.2317.230.64%3,135,929
Oct 10, 202516.8317.2416.7717.1217.121.36%3,197,095
Oct 9, 202516.6816.9516.6116.8916.891.50%2,030,000