Sichuan Jiuzhou Electronic Co., Ltd. - 000801.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.6	15.75	15.75	15.98	15.41	17.52M
November 06, 2025	15.66	15.74	15.74	15.99	15.65	17.47M
November 05, 2025	15.57	15.68	15.68	15.85	15.52	15.03M
November 04, 2025	15.34	15.73	15.73	15.95	15.26	29.37M
November 03, 2025	15.38	15.39	15.39	15.46	15.18	11.89M
October 31, 2025	15.16	15.32	15.32	15.4	15.12	15.19M
October 30, 2025	15.77	15.1	15.1	15.77	15.08	33.85M
October 29, 2025	15.43	15.77	15.77	15.99	15.43	16.68M
October 28, 2025	15.77	15.94	15.94	16.05	15.58	18.25M
October 27, 2025	15.7	15.8	15.8	15.94	15.61	17.31M
October 24, 2025	15.43	15.51	15.51	15.76	15.34	17.64M
October 23, 2025	15.5	15.34	15.34	15.57	15.05	15.74M
October 22, 2025	15.72	15.49	15.49	15.73	15.44	12.92M
October 21, 2025	15.35	15.79	15.79	15.93	15.31	21.03M
October 20, 2025	15.4	15.34	15.34	15.63	15.23	15.5M
October 17, 2025	15.87	15.22	15.22	16.25	15.15	30.71M
October 16, 2025	16.22	15.87	15.87	16.22	15.8	15.14M
October 15, 2025	16.36	16.25	16.25	16.38	15.86	18.59M
October 14, 2025	16.48	16.29	16.29	16.88	16.2	27.44M
October 13, 2025	15.7	16.5	16.5	16.63	15.4	27.84M
October 10, 2025	16.17	16.23	16.23	16.41	16.05	17.87M
October 09, 2025	16	16.25	16.25	16.42	15.99	19.28M
September 30, 2025	15.89	15.99	15.99	16.1	15.84	16.76M
September 29, 2025	16	15.81	15.81	16	15.67	21.31M
September 26, 2025	16.3	16.03	16.03	16.55	15.9	25.23M
September 25, 2025	15.61	16.36	16.36	17.05	15.61	36.11M
September 24, 2025	16.44	16.99	16.99	17.05	16.05	45.37M
September 23, 2025	16.42	16.44	16.44	16.76	16.01	32.32M
September 22, 2025	15.7	16.59	16.59	16.95	15.6	59.73M
September 19, 2025	15.75	15.55	15.55	15.81	15.46	17.85M
September 18, 2025	15.75	15.61	15.61	16.03	15.46	32.04M
September 17, 2025	15.6	15.7	15.7	15.84	15.55	19.27M
September 16, 2025	15.61	15.7	15.7	15.75	15.46	16.73M
September 15, 2025	15.75	15.6	15.6	15.87	15.55	18.86M
September 12, 2025	15.88	15.83	15.83	16.32	15.62	32.88M
September 11, 2025	15.52	15.69	15.69	15.7	15.35	22.73M
September 10, 2025	15.54	15.51	15.51	15.73	15.44	15.61M
September 09, 2025	16.02	15.49	15.49	16.05	15.41	26.56M
September 08, 2025	15.98	16	16	16.02	15.7	29.13M
September 05, 2025	15.88	15.94	15.94	16	15.68	24.71M
September 04, 2025	16.04	15.85	15.85	16.49	15.54	32.26M
September 03, 2025	17.43	16.04	16.04	17.47	15.97	48.72M
September 02, 2025	17.67	17.35	17.35	17.7	17	30.41M
September 01, 2025	17.89	17.67	17.67	18.23	17.62	28.28M
August 29, 2025	18.38	17.89	17.89	18.44	17.76	36.93M
August 28, 2025	18	18.46	18.46	18.5	17.81	43.9M
August 27, 2025	18.25	18	18	18.96	17.9	55.93M
August 26, 2025	17.8	18.14	18.14	18.47	17.65	39.93M
August 25, 2025	17.56	17.9	17.9	18.16	17.28	42.38M
August 22, 2025	17.42	17.55	17.55	17.8	17.38	32.83M
August 21, 2025	17.75	17.42	17.42	17.88	17.34	26.09M
August 20, 2025	17.81	17.77	17.77	17.89	17.47	28.26M
August 19, 2025	18.16	17.86	17.86	18.23	17.55	35.26M
August 18, 2025	17.77	18.15	18.15	18.54	17.6	63.92M
August 15, 2025	16.8	17.5	17.5	17.5	16.64	49.58M
August 14, 2025	17.4	16.78	16.78	17.48	16.78	41.7M
August 13, 2025	17.27	17.33	17.33	17.45	17.16	28.24M
August 12, 2025	17.29	17.3	17.3	17.55	17.09	35.31M
August 11, 2025	17.7	17.27	17.27	17.77	17.18	50.17M
August 08, 2025	17.55	17.71	17.71	17.87	17.26	52.08M

Sichuan Jiuzhou Electronic Co., Ltd. (000801.SZ) SHZ