Skip to main content
Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China flag China · Delayed Price · Currency is CNY
24.83
-0.38 (-1.51%)
At close: Mar 11, 2026

SHE:301072 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.4525.3424.2625.2125.214.65%1,765,427
Mar 9, 202624.0824.2823.2724.0924.09-1.27%1,784,388
Mar 6, 202623.3024.4823.2724.4024.404.10%1,286,291
Mar 5, 202623.8124.0223.3023.4423.440.09%1,095,100
Mar 4, 202622.9923.6922.8223.4223.420.60%1,288,800
Mar 3, 202623.8624.2823.2023.2823.28-2.43%1,751,400
Mar 2, 202624.4224.6123.5523.8623.86-3.79%1,620,900
Feb 27, 202624.8024.9524.5224.8024.80-0.40%958,200
Feb 26, 202624.6924.9924.4924.9024.901.01%926,888
Feb 25, 202624.7224.8924.5324.6524.65-0.20%1,355,207
Feb 24, 202624.2224.7524.2224.7024.702.40%1,630,700
Feb 13, 202624.0124.4523.8024.1224.120.46%1,605,386
Feb 12, 202624.5024.5523.9424.0124.01-0.79%1,588,700
Feb 11, 202624.6524.6524.0224.2024.20-0.74%1,177,900
Feb 10, 202624.3924.5824.1624.3824.38-0.04%1,025,200
Feb 9, 202623.9824.4823.8524.3924.392.31%1,180,900
Feb 6, 202623.5024.0923.3723.8423.840.46%1,518,600
Feb 5, 202623.6624.0323.5823.7323.730.25%1,344,800
Feb 4, 202623.5223.9923.4123.6723.670.13%1,319,300
Feb 3, 202623.5023.7323.2123.6423.642.16%1,753,000
Feb 2, 202623.1723.6723.1323.1423.14-1.03%2,130,596
Jan 30, 202622.7923.4922.7523.3823.382.10%1,691,800
Jan 29, 202623.3723.7722.7222.9022.90-1.84%1,811,391
Jan 28, 202623.9223.9723.1823.3323.33-1.97%1,756,400
Jan 27, 202624.1824.3023.1823.8023.80-0.42%2,642,600
Jan 26, 202624.6824.7823.6923.9023.90-3.04%2,409,462
Jan 23, 202624.5724.8824.3524.6524.650.61%1,926,894
Jan 22, 202624.3624.6223.7824.5024.501.11%2,280,830
Jan 21, 202623.2324.6923.0824.2324.233.77%2,118,258
Jan 20, 202623.5223.7323.0823.3523.35-0.68%1,604,500
Jan 19, 202623.0023.6522.8823.5123.511.95%1,837,886
Jan 16, 202622.9223.2822.7523.0623.060.57%1,665,900
Jan 15, 202623.0423.0922.6722.9322.930.13%1,468,294
Jan 14, 202622.8523.2322.4822.9022.900.66%2,338,693
Jan 13, 202622.7923.0922.3022.7522.750.35%2,152,749
Jan 12, 202622.6022.7522.1022.6722.671.30%2,159,100
Jan 9, 202622.1822.8421.8822.3822.380.95%2,535,600
Jan 8, 202621.7522.3521.6922.1722.171.65%1,414,706
Jan 7, 202622.2422.3721.6821.8121.81-1.98%1,563,200
Jan 6, 202622.3122.7922.2022.2522.25-0.27%1,727,500
Jan 5, 202622.5922.7022.2222.3122.31-0.93%2,151,387
Dec 31, 202522.9522.9521.7022.5222.522.09%2,166,681
Dec 30, 202521.8122.3821.6422.0622.060.46%1,145,900
Dec 29, 202521.8322.0621.6821.9621.960.55%890,000
Dec 26, 202522.1522.3021.7721.8421.84-1.27%1,101,800
Dec 25, 202522.1422.1921.7522.1222.121.28%1,064,000
Dec 24, 202521.6422.0021.4721.8421.840.97%1,013,290
Dec 23, 202521.8222.1021.4021.6321.63-0.83%1,145,700
Dec 22, 202522.4622.5021.7221.8121.81-1.31%1,263,400
Dec 19, 202521.4622.4221.4622.1022.102.46%1,165,600
Dec 18, 202521.0821.8820.8321.5721.573.26%1,734,000
Dec 17, 202521.0921.4020.4620.8920.89-1.32%1,016,700
Dec 16, 202521.4921.7920.9321.1721.17-1.76%809,700
Dec 15, 202521.4021.6721.1021.5521.550.05%1,012,471
Dec 12, 202522.3022.3021.4321.5421.54-2.09%1,318,791
Dec 11, 202523.4223.4221.9022.0022.00-1.83%2,076,900
Dec 10, 202522.8123.0622.4022.4122.41-2.31%1,104,000
Dec 9, 202523.1023.1922.8122.9422.94-0.82%972,100
Dec 8, 202522.9823.1822.6923.1323.130.61%1,003,900
Dec 5, 202522.0423.1221.8322.9922.994.50%1,844,600
Dec 4, 202522.3522.9721.9322.0022.00-2.00%1,251,000
Dec 3, 202522.9223.6822.2422.4522.45-2.31%1,670,354
Dec 2, 202523.4023.5222.9222.9822.98-1.79%813,700
Dec 1, 202523.5123.9223.3323.4023.40-0.47%1,045,200
Nov 28, 202523.2023.5122.8723.5123.511.51%678,588
Nov 27, 202522.6223.2822.6223.1623.161.67%844,000
Nov 26, 202523.4123.5022.7322.7822.78-2.06%1,034,500
Nov 25, 202523.1823.7023.1823.2623.260.69%1,038,900
Nov 24, 202522.7023.3522.5623.1023.102.08%1,365,301
Nov 21, 202523.5024.1022.4722.6322.63-4.56%1,844,500
Nov 20, 202523.8224.1623.5323.7123.710.04%1,108,000
Nov 19, 202525.1025.1623.7023.7023.70-5.65%1,579,281
Nov 18, 202524.9825.2224.5325.1225.120.84%1,612,100
Nov 17, 202524.9425.0024.4124.9124.911.26%1,225,200
Nov 14, 202524.0524.9624.0524.6024.601.44%1,397,700
Nov 13, 202524.3224.6224.0024.2524.25-0.08%1,089,000
Nov 12, 202524.5424.7024.1624.2724.27-1.34%1,362,994
Nov 11, 202524.8425.0424.4924.6024.600.04%1,310,353
Nov 10, 202524.4824.9024.2424.5924.590.90%1,354,300
Nov 7, 202524.7224.8024.2124.3724.37-1.69%1,119,400
Nov 6, 202524.5824.9424.2524.7924.790.85%1,192,300
Nov 5, 202524.4625.1624.2024.5824.580.45%1,463,800
Nov 4, 202524.6524.9824.2124.4724.47-0.69%1,321,100
Nov 3, 202525.4725.4724.3624.6424.64-0.65%1,380,100
Oct 31, 202524.0724.9923.8324.8024.803.55%2,239,185
Oct 30, 202524.4924.5023.8523.9523.95-2.24%1,505,485
Oct 29, 202524.7024.8224.2524.5024.50-0.77%1,254,200
Oct 28, 202524.8025.1124.5824.6924.69-0.96%1,502,381
Oct 27, 202525.7825.9724.3824.9324.93-3.30%2,624,900
Oct 24, 202525.4026.2025.2825.7825.781.98%2,066,800
Oct 23, 202525.0225.4224.5025.2825.281.65%1,514,347
Oct 22, 202524.6525.6724.4724.8724.870.28%2,185,100
Oct 21, 202524.1724.8023.6124.8024.804.07%1,749,900
Oct 20, 202523.7424.1823.5823.8323.832.80%1,308,700
Oct 17, 202523.7723.8023.1323.1823.18-1.78%1,136,000
Oct 16, 202524.0024.0623.5023.6023.60-1.63%990,200
Oct 15, 202523.7124.1423.5723.9923.991.22%1,153,700
Oct 14, 202523.8524.4423.4823.7023.700.08%1,467,900
Oct 13, 202523.1623.9122.1723.6823.68-1.74%1,990,200
Oct 10, 202524.2224.6523.9124.1024.10-1,316,315