Zhejiang Jindao Technology Co., Ltd. (SHE:301279)
China
· Delayed Price · Currency is CNY 29.90
-0.16 (-0.53%)
At close: Mar 9, 2026
SHE:301279 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.86 | 30.16 | 29.07 | 29.90 | 29.90 | -0.53% | 1,567,900 |
| Mar 6, 2026 | 29.46 | 30.10 | 29.19 | 30.06 | 30.06 | 2.24% | 1,004,480 |
| Mar 5, 2026 | 29.53 | 29.89 | 29.25 | 29.40 | 29.40 | 1.34% | 1,081,490 |
| Mar 4, 2026 | 29.22 | 29.40 | 28.61 | 29.01 | 29.01 | -0.72% | 1,362,490 |
| Mar 3, 2026 | 30.03 | 30.55 | 29.22 | 29.22 | 29.22 | -2.70% | 2,137,041 |
| Mar 2, 2026 | 30.80 | 31.00 | 29.70 | 30.03 | 30.03 | -3.81% | 2,065,424 |
| Feb 27, 2026 | 30.88 | 31.31 | 30.70 | 31.22 | 31.22 | 0.48% | 1,081,890 |
| Feb 26, 2026 | 31.29 | 31.52 | 30.72 | 31.07 | 31.07 | -0.70% | 1,231,590 |
| Feb 25, 2026 | 31.37 | 31.46 | 31.06 | 31.29 | 31.29 | -0.16% | 1,023,570 |
| Feb 24, 2026 | 31.63 | 31.76 | 31.21 | 31.34 | 31.34 | 0.13% | 1,381,700 |
| Feb 13, 2026 | 31.24 | 31.76 | 31.20 | 31.30 | 31.30 | - | 924,690 |
| Feb 12, 2026 | 31.45 | 32.00 | 31.21 | 31.30 | 31.30 | -0.32% | 1,387,422 |
| Feb 11, 2026 | 31.36 | 31.48 | 30.95 | 31.40 | 31.40 | 0.58% | 1,019,960 |
| Feb 10, 2026 | 31.18 | 31.37 | 30.90 | 31.22 | 31.22 | 0.03% | 1,086,990 |
| Feb 9, 2026 | 31.72 | 32.01 | 30.88 | 31.21 | 31.21 | -0.73% | 2,028,942 |
| Feb 6, 2026 | 31.02 | 32.16 | 30.64 | 31.44 | 31.44 | 0.83% | 1,538,774 |
| Feb 5, 2026 | 31.56 | 31.63 | 30.83 | 31.18 | 31.18 | -1.48% | 1,539,790 |
| Feb 4, 2026 | 31.69 | 32.26 | 31.28 | 31.65 | 31.65 | -0.69% | 1,314,000 |
| Feb 3, 2026 | 31.68 | 32.27 | 31.30 | 31.87 | 31.87 | 0.66% | 1,598,524 |
| Feb 2, 2026 | 31.99 | 32.50 | 31.50 | 31.66 | 31.66 | -0.41% | 1,676,628 |
| Jan 30, 2026 | 32.13 | 32.14 | 31.26 | 31.79 | 31.79 | -0.69% | 1,707,871 |
| Jan 29, 2026 | 32.85 | 33.66 | 32.00 | 32.01 | 32.01 | -2.65% | 2,695,581 |
| Jan 28, 2026 | 33.63 | 33.90 | 32.72 | 32.88 | 32.88 | -3.01% | 2,362,043 |
| Jan 27, 2026 | 33.86 | 34.33 | 32.48 | 33.90 | 33.90 | -0.59% | 2,666,823 |
| Jan 26, 2026 | 35.05 | 35.47 | 33.86 | 34.10 | 34.10 | -2.49% | 2,495,640 |
| Jan 23, 2026 | 36.02 | 36.39 | 34.62 | 34.97 | 34.97 | -1.77% | 3,606,952 |
| Jan 22, 2026 | 34.61 | 37.37 | 34.61 | 35.60 | 35.60 | 2.48% | 5,010,733 |
| Jan 21, 2026 | 33.26 | 34.79 | 33.17 | 34.74 | 34.74 | 4.58% | 2,766,060 |
| Jan 20, 2026 | 34.36 | 34.85 | 32.89 | 33.22 | 33.22 | -3.29% | 2,548,020 |
| Jan 19, 2026 | 33.66 | 35.78 | 33.66 | 34.35 | 34.35 | 1.00% | 3,655,890 |
| Jan 16, 2026 | 34.56 | 34.95 | 33.70 | 34.01 | 34.01 | -1.19% | 3,124,550 |
| Jan 15, 2026 | 34.34 | 35.36 | 33.95 | 34.42 | 34.42 | 0.23% | 3,595,679 |
| Jan 14, 2026 | 34.84 | 35.84 | 33.58 | 34.34 | 34.34 | -3.32% | 5,843,495 |
| Jan 13, 2026 | 34.18 | 38.00 | 33.38 | 35.52 | 35.52 | 5.18% | 7,430,620 |
| Jan 12, 2026 | 34.00 | 34.17 | 32.67 | 33.77 | 33.77 | 1.32% | 3,304,874 |
| Jan 9, 2026 | 32.66 | 33.55 | 32.50 | 33.33 | 33.33 | 2.08% | 3,338,568 |
| Jan 8, 2026 | 32.60 | 33.16 | 32.26 | 32.65 | 32.65 | 0.46% | 3,582,064 |
| Jan 7, 2026 | 32.00 | 32.98 | 31.48 | 32.50 | 32.50 | 0.96% | 4,389,883 |
| Jan 6, 2026 | 33.56 | 34.17 | 32.00 | 32.19 | 32.19 | -4.62% | 5,421,540 |
| Jan 5, 2026 | 33.41 | 34.43 | 33.00 | 33.75 | 33.75 | -2.46% | 5,972,578 |
| Dec 31, 2025 | 31.66 | 35.88 | 30.65 | 34.60 | 34.60 | 9.25% | 7,747,747 |
| Dec 30, 2025 | 30.99 | 32.22 | 30.48 | 31.67 | 31.67 | 1.21% | 3,969,629 |
| Dec 29, 2025 | 30.61 | 31.38 | 30.23 | 31.29 | 31.29 | 1.59% | 3,104,270 |
| Dec 26, 2025 | 31.46 | 32.06 | 30.60 | 30.80 | 30.80 | -2.96% | 4,066,379 |
| Dec 25, 2025 | 30.89 | 31.86 | 30.37 | 31.74 | 31.74 | 2.59% | 4,628,726 |
| Dec 24, 2025 | 29.20 | 31.30 | 28.74 | 30.94 | 30.94 | 6.10% | 6,042,736 |
| Dec 23, 2025 | 28.50 | 29.55 | 27.88 | 29.16 | 29.16 | 1.85% | 4,736,957 |
| Dec 22, 2025 | 28.77 | 29.00 | 28.53 | 28.63 | 28.63 | -0.31% | 2,922,047 |
| Dec 19, 2025 | 28.91 | 29.11 | 28.14 | 28.72 | 28.72 | 0.10% | 2,861,025 |
| Dec 18, 2025 | 28.44 | 28.99 | 28.28 | 28.69 | 28.69 | -0.10% | 2,808,200 |
| Dec 17, 2025 | 29.43 | 29.85 | 28.10 | 28.72 | 28.72 | -2.15% | 3,867,953 |
| Dec 16, 2025 | 31.40 | 31.64 | 29.30 | 29.35 | 29.35 | -5.51% | 4,289,157 |
| Dec 15, 2025 | 32.48 | 32.80 | 30.75 | 31.06 | 31.06 | -3.54% | 6,009,270 |
| Dec 12, 2025 | 32.06 | 33.39 | 31.88 | 32.20 | 32.20 | -2.90% | 8,562,522 |
| Dec 11, 2025 | 36.00 | 36.74 | 33.02 | 33.16 | 33.16 | -2.50% | 15,115,170 |
| Dec 10, 2025 | 28.19 | 34.01 | 28.08 | 34.01 | 34.01 | 20.01% | 8,517,036 |
| Dec 9, 2025 | 29.11 | 29.26 | 28.32 | 28.34 | 28.34 | -2.17% | 1,311,655 |
| Dec 8, 2025 | 28.37 | 29.28 | 28.15 | 28.97 | 28.97 | 2.66% | 1,760,107 |
| Dec 5, 2025 | 28.39 | 28.67 | 27.94 | 28.22 | 28.22 | -1.54% | 1,474,783 |
| Dec 4, 2025 | 28.33 | 29.24 | 28.05 | 28.66 | 28.66 | 1.42% | 2,016,330 |
| Dec 3, 2025 | 28.38 | 28.41 | 27.89 | 28.26 | 28.26 | 1.33% | 1,291,820 |
| Dec 2, 2025 | 28.64 | 28.74 | 27.75 | 27.89 | 27.89 | -3.06% | 2,061,340 |
| Dec 1, 2025 | 30.17 | 30.28 | 28.50 | 28.77 | 28.77 | -4.29% | 3,395,790 |
| Nov 28, 2025 | 29.00 | 30.09 | 28.88 | 30.06 | 30.06 | 3.41% | 2,834,220 |
| Nov 27, 2025 | 29.35 | 29.63 | 29.00 | 29.07 | 29.07 | -1.02% | 2,001,466 |
| Nov 26, 2025 | 28.82 | 29.66 | 28.45 | 29.37 | 29.37 | 1.66% | 2,975,400 |
| Nov 25, 2025 | 28.06 | 29.18 | 27.57 | 28.89 | 28.89 | 5.13% | 2,787,542 |
| Nov 24, 2025 | 27.28 | 28.10 | 27.00 | 27.48 | 27.48 | 1.25% | 2,271,036 |
| Nov 21, 2025 | 27.80 | 28.42 | 26.80 | 27.14 | 27.14 | -4.10% | 3,215,893 |
| Nov 20, 2025 | 29.21 | 29.50 | 28.12 | 28.30 | 28.30 | -3.18% | 3,323,810 |
| Nov 19, 2025 | 28.76 | 29.77 | 28.52 | 29.23 | 29.23 | 0.93% | 3,990,121 |
| Nov 18, 2025 | 28.89 | 30.50 | 28.46 | 28.96 | 28.96 | 0.56% | 4,299,259 |
| Nov 17, 2025 | 28.00 | 29.00 | 27.69 | 28.80 | 28.80 | 2.31% | 3,177,564 |
| Nov 14, 2025 | 29.02 | 29.57 | 28.15 | 28.15 | 28.15 | -4.25% | 3,241,550 |
| Nov 13, 2025 | 28.13 | 30.09 | 27.62 | 29.40 | 29.40 | 4.59% | 5,736,370 |
| Nov 12, 2025 | 28.96 | 29.31 | 28.00 | 28.11 | 28.11 | -2.87% | 4,582,131 |
| Nov 11, 2025 | 29.13 | 29.60 | 28.80 | 28.94 | 28.94 | -3.05% | 6,725,027 |
| Nov 10, 2025 | 27.01 | 29.89 | 26.83 | 29.85 | 29.85 | 10.56% | 9,412,683 |
| Nov 7, 2025 | 26.80 | 28.08 | 26.60 | 27.00 | 27.00 | 0.75% | 6,021,726 |
| Nov 6, 2025 | 26.92 | 27.54 | 26.51 | 26.80 | 26.80 | -1.65% | 5,899,088 |
| Nov 5, 2025 | 26.54 | 27.69 | 26.39 | 27.25 | 27.25 | 1.98% | 8,135,253 |
| Nov 4, 2025 | 26.35 | 27.48 | 25.84 | 26.72 | 26.72 | 0.79% | 7,424,121 |
| Nov 3, 2025 | 26.01 | 26.87 | 25.78 | 26.51 | 26.51 | 0.65% | 7,108,349 |
| Oct 31, 2025 | 24.33 | 27.80 | 23.99 | 26.34 | 26.34 | 7.16% | 9,784,653 |
| Oct 30, 2025 | 23.90 | 25.81 | 23.90 | 24.58 | 24.58 | 4.95% | 7,655,889 |
| Oct 29, 2025 | 23.55 | 23.58 | 23.11 | 23.42 | 23.42 | -0.21% | 1,454,600 |
| Oct 28, 2025 | 23.13 | 23.51 | 23.13 | 23.47 | 23.47 | 0.60% | 1,300,230 |
| Oct 27, 2025 | 23.26 | 23.67 | 22.93 | 23.33 | 23.33 | 0.34% | 1,379,850 |
| Oct 24, 2025 | 23.10 | 23.43 | 22.86 | 23.25 | 23.25 | 0.52% | 1,161,470 |
| Oct 23, 2025 | 23.21 | 23.21 | 22.60 | 23.13 | 23.13 | -0.30% | 1,470,820 |
| Oct 22, 2025 | 22.98 | 23.73 | 22.80 | 23.20 | 23.20 | 0.96% | 2,325,232 |
| Oct 21, 2025 | 22.64 | 23.05 | 22.51 | 22.98 | 22.98 | 1.73% | 1,386,532 |
| Oct 20, 2025 | 22.21 | 22.65 | 22.21 | 22.59 | 22.59 | 2.50% | 1,358,121 |
| Oct 17, 2025 | 22.55 | 22.74 | 22.00 | 22.04 | 22.04 | -1.74% | 1,338,710 |
| Oct 16, 2025 | 22.86 | 23.06 | 22.38 | 22.43 | 22.43 | -2.31% | 1,320,940 |
| Oct 15, 2025 | 22.63 | 23.08 | 22.47 | 22.96 | 22.96 | 1.95% | 1,402,134 |
| Oct 14, 2025 | 22.70 | 23.43 | 22.52 | 22.52 | 22.52 | - | 1,731,010 |
| Oct 13, 2025 | 22.54 | 22.95 | 21.43 | 22.52 | 22.52 | -1.96% | 1,644,150 |
| Oct 10, 2025 | 22.80 | 23.55 | 22.73 | 22.97 | 22.97 | 0.17% | 1,507,860 |
| Oct 9, 2025 | 22.59 | 23.19 | 22.48 | 22.93 | 22.93 | 1.51% | 1,742,590 |