Skip to main content
Zhongjie (Jiangsu) Technology Co.,Ltd. (SHE:301072)
China flag China · Delayed Price · Currency is CNY
24.65
+0.39 (1.61%)
At close: Apr 30, 2026

SHE:301072 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.2224.8624.2224.6524.651.61%1,880,400
Apr 29, 202623.7024.4923.5424.2624.263.01%1,998,800
Apr 28, 202623.8423.8823.3023.5523.55-1.17%1,691,700
Apr 27, 202622.8023.9422.7123.8323.834.06%1,700,700
Apr 24, 202622.5823.1522.3422.9022.901.33%1,311,934
Apr 23, 202623.5023.5022.5722.6022.60-3.29%1,547,100
Apr 22, 202622.7023.4822.6623.3723.372.50%1,720,598
Apr 21, 202622.7422.9122.6622.8022.80-0.13%819,700
Apr 20, 202622.5722.9022.3822.8322.830.84%1,062,582
Apr 17, 202622.7222.8622.3322.6422.640.04%1,042,387
Apr 16, 202621.9822.8021.7822.6322.633.62%1,356,200
Apr 15, 202622.2122.3021.7021.8421.84-1.49%1,077,100
Apr 14, 202622.4022.4021.7922.1722.17-1,071,300
Apr 13, 202622.2722.4621.8522.1722.17-0.67%1,192,200
Apr 10, 202622.1122.6221.9822.3222.321.36%1,516,496
Apr 9, 202622.5222.6021.7222.0222.02-2.48%1,778,409
Apr 8, 202621.8222.7021.7822.5822.587.32%1,974,600
Apr 7, 202620.5521.4520.2021.0421.042.24%1,539,234
Apr 3, 202621.1221.1520.3520.5820.58-2.70%1,799,000
Apr 2, 202622.2522.2520.9721.1521.15-3.60%1,818,400
Apr 1, 202622.6322.8021.6621.9421.94-0.99%1,915,500
Mar 31, 202622.6623.1322.0422.1622.16-2.03%1,159,200
Mar 30, 202622.2422.6521.9422.6222.621.53%1,120,300
Mar 27, 202622.0522.5721.5322.2822.281.04%1,258,612
Mar 26, 202622.5823.3421.9022.0522.05-1.87%1,683,200
Mar 25, 202621.6322.7021.6322.4722.474.71%2,205,500
Mar 24, 202621.0721.5220.3821.4621.464.89%2,017,016
Mar 23, 202621.8821.8820.0720.4620.46-6.96%1,947,000
Mar 20, 202623.1823.6921.9221.9921.99-4.81%1,836,700
Mar 19, 202624.0024.2222.9023.1023.10-4.62%1,438,900
Mar 18, 202623.7924.3323.6224.2224.221.89%1,122,600
Mar 17, 202624.4924.6023.4523.7723.77-1.94%1,312,200
Mar 16, 202624.2824.7123.9624.2424.24-1.14%1,573,107
Mar 13, 202624.9124.9924.3524.5224.52-0.77%1,200,800
Mar 12, 202624.9825.0824.5024.7124.71-0.48%1,510,383
Mar 11, 202625.3025.5624.7624.8324.83-1.51%1,757,088
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