Skip to main content
Zhongjin Irradiation Incorporated Company (SHE:300962)
China flag China · Delayed Price · Currency is CNY
16.21
+0.28 (1.76%)
Apr 29, 2026, 3:04 PM CST

SHE:300962 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.1915.9115.9315.93-1.06%2,070,157
Apr 27, 202615.8016.1515.7116.1016.101.32%1,692,800
Apr 24, 202616.0616.1415.7715.8915.89-1.67%2,253,900
Apr 23, 202616.3116.3816.0916.1616.16-1.34%1,905,499
Apr 22, 202616.3116.4216.1616.3816.38-0.06%2,084,278
Apr 21, 202616.4316.6616.2816.3916.39-0.18%2,435,700
Apr 20, 202616.1916.4716.1016.4216.421.67%2,221,300
Apr 17, 202616.3516.3616.0816.1516.15-1.52%2,406,780
Apr 16, 202616.3216.4316.1316.4016.400.80%2,082,274
Apr 15, 202616.4316.5516.2316.2716.27-0.85%1,719,686
Apr 14, 202616.4416.5016.2216.4116.410.18%2,036,100
Apr 13, 202616.4516.4616.2316.3816.38-0.73%1,754,000
Apr 10, 202616.4516.6316.4516.5016.500.30%2,295,710
Apr 9, 202616.7216.7216.4216.4516.45-2.26%2,705,300
Apr 8, 202616.4216.8516.4016.8316.832.00%4,318,300
Apr 7, 202616.2216.5516.0916.5016.502.17%2,812,157
Apr 3, 202616.1116.4416.0116.1516.15-3,469,100
Apr 2, 202616.3916.4716.0916.1516.15-1.46%2,402,297
Apr 1, 202616.5516.5516.2716.3916.390.24%2,676,400
Mar 31, 202616.4916.6116.2616.3516.35-1.98%3,797,000
Mar 30, 202616.1116.9916.0116.6816.682.84%5,846,755
Mar 27, 202615.8716.2715.8516.2216.221.37%2,146,700
Mar 26, 202616.2616.3815.8616.0016.00-1.90%3,020,800
Mar 25, 202616.3016.3816.0816.3116.310.68%3,727,872
Mar 24, 202615.8816.2315.6916.2016.203.25%4,277,300
Mar 23, 202616.0216.5215.6015.6915.69-5.25%4,977,300
Mar 20, 202617.2017.3116.5616.5616.56-5.64%5,626,483
Mar 19, 202617.0617.9416.9117.5517.551.45%7,082,658
Mar 18, 202617.4117.5717.0117.3017.30-0.57%4,778,968
Mar 17, 202618.2018.3317.4017.4017.40-5.02%7,920,447
Mar 16, 202618.7118.8218.3018.3218.32-3.27%7,960,853
Mar 13, 202618.1819.0618.0418.9418.943.05%11,547,445
Mar 12, 202618.8118.9518.3618.3818.38-3.31%8,127,728
Mar 11, 202618.7819.0518.6219.0119.01-0.26%10,821,784
Mar 10, 202617.9919.4517.9919.0619.062.97%15,360,578
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