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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17.43	17.63	17.63	17.88	17.23	46.06M
August 06, 2025	17.22	17.49	17.49	17.83	17.21	57.08M
August 05, 2025	17.18	17.37	17.37	17.61	17.02	58.67M
August 04, 2025	16.33	17.32	17.32	17.37	16.31	79.22M
August 01, 2025	16.66	16.57	16.57	16.98	16.45	60.45M
July 31, 2025	16.29	16.41	16.41	16.99	16.27	72.25M
July 30, 2025	15.93	16.29	16.29	16.5	15.8	63.21M
July 29, 2025	15.21	15.94	15.94	16.27	15.15	63.24M
July 28, 2025	15.2	15.27	15.27	15.32	15.14	12.86M
July 25, 2025	15.26	15.2	15.2	15.28	15.11	13.06M
July 24, 2025	15.23	15.29	15.29	15.34	15.21	13.86M
July 23, 2025	15.38	15.23	15.23	15.48	15.19	15.43M
July 22, 2025	15.61	15.41	15.41	15.63	15.32	18.3M
July 21, 2025	15.21	15.6	15.6	15.62	15.17	30.14M
July 18, 2025	15.28	15.23	15.23	15.29	15.17	12.29M
July 17, 2025	14.95	15.26	15.26	15.3	14.95	24.34M
July 16, 2025	14.81	14.9	14.9	15.07	14.8	11.51M
July 15, 2025	14.92	14.85	14.85	14.93	14.7	13.63M
July 14, 2025	15	14.92	14.92	15.02	14.9	10.75M
July 11, 2025	14.94	15.05	15.05	15.1	14.82	15.92M
July 10, 2025	14.96	14.95	14.95	15.02	14.79	18.42M
July 09, 2025	15.25	15.09	15.09	15.39	15.07	17.47M
July 08, 2025	15.08	15.24	15.24	15.28	15.07	12.1M
July 07, 2025	15.06	15.11	15.11	15.2	15.04	8.72M

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