Jiangyin Zhongnan Heavy Industries Co.,Ltd - 002445.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.66	2.69	2.69	2.7	2.62	145.88M
September 04, 2025	2.62	2.65	2.65	2.68	2.58	156.2M
September 03, 2025	2.63	2.62	2.62	2.69	2.59	146.65M
September 02, 2025	2.62	2.62	2.62	2.66	2.56	99.6M
September 01, 2025	2.55	2.62	2.62	2.62	2.52	115.65M
August 29, 2025	2.6	2.55	2.55	2.61	2.54	66.49M
August 28, 2025	2.58	2.6	2.6	2.62	2.5	101.57M
August 27, 2025	2.64	2.58	2.58	2.73	2.58	152.98M
August 26, 2025	2.61	2.64	2.64	2.64	2.59	97.01M
August 25, 2025	2.66	2.63	2.63	2.73	2.62	166M
August 22, 2025	2.61	2.63	2.63	2.65	2.59	141.96M
August 21, 2025	2.61	2.6	2.6	2.64	2.56	149.35M
August 20, 2025	2.62	2.61	2.61	2.65	2.55	310.64M
August 19, 2025	2.4	2.64	2.64	2.64	2.38	343.44M
August 18, 2025	2.36	2.4	2.4	2.42	2.35	64.73M
August 15, 2025	2.34	2.35	2.35	2.38	2.33	49.29M
August 14, 2025	2.41	2.34	2.34	2.42	2.33	59.78M
August 13, 2025	2.43	2.41	2.41	2.44	2.4	53.19M
August 12, 2025	2.45	2.43	2.43	2.47	2.42	39.45M
August 11, 2025	2.44	2.46	2.46	2.47	2.43	38.47M
August 08, 2025	2.43	2.44	2.44	2.46	2.42	28.99M
August 07, 2025	2.47	2.44	2.44	2.47	2.42	46.1M
August 06, 2025	2.48	2.47	2.47	2.49	2.45	37.58M
August 05, 2025	2.47	2.48	2.48	2.52	2.46	34.19M
August 04, 2025	2.47	2.46	2.46	2.48	2.44	43.77M
August 01, 2025	2.48	2.49	2.49	2.51	2.47	34.26M
July 31, 2025	2.51	2.48	2.48	2.54	2.48	41.51M
July 30, 2025	2.52	2.53	2.53	2.54	2.5	37.09M
July 29, 2025	2.59	2.53	2.53	2.59	2.5	51.01M
July 28, 2025	2.58	2.59	2.59	2.61	2.55	44.4M
July 25, 2025	2.59	2.57	2.57	2.6	2.55	39.26M
July 24, 2025	2.55	2.59	2.59	2.6	2.55	53.7M
July 23, 2025	2.58	2.54	2.54	2.61	2.53	46.37M
July 22, 2025	2.54	2.58	2.58	2.59	2.52	75.8M
July 21, 2025	2.46	2.54	2.54	2.57	2.46	81.53M
July 18, 2025	2.46	2.46	2.46	2.47	2.43	26.58M
July 17, 2025	2.46	2.45	2.45	2.48	2.44	32.36M
July 16, 2025	2.48	2.47	2.47	2.49	2.45	36.59M
July 15, 2025	2.53	2.48	2.48	2.56	2.45	49.92M
July 14, 2025	2.56	2.54	2.54	2.57	2.52	30.46M
July 11, 2025	2.55	2.56	2.56	2.57	2.53	40.14M
July 10, 2025	2.53	2.55	2.55	2.56	2.51	37.52M
July 09, 2025	2.51	2.54	2.54	2.56	2.5	47.04M
July 08, 2025	2.5	2.51	2.51	2.52	2.49	27.55M
July 07, 2025	2.5	2.5	2.5	2.52	2.48	28.08M
July 04, 2025	2.54	2.5	2.5	2.55	2.49	33.92M
July 03, 2025	2.55	2.54	2.54	2.57	2.52	27.53M
July 02, 2025	2.54	2.55	2.55	2.57	2.51	43.54M
July 01, 2025	2.56	2.53	2.53	2.59	2.52	39.85M
June 30, 2025	2.46	2.55	2.55	2.58	2.46	72.98M
June 27, 2025	2.46	2.46	2.46	2.49	2.45	22.1M
June 26, 2025	2.45	2.46	2.46	2.48	2.44	30.63M
June 25, 2025	2.46	2.45	2.45	2.47	2.42	28.71M
June 24, 2025	2.4	2.45	2.45	2.46	2.4	25.43M
June 23, 2025	2.35	2.39	2.39	2.4	2.34	21.18M
June 20, 2025	2.4	2.36	2.36	2.43	2.36	27.1M
June 19, 2025	2.42	2.39	2.39	2.42	2.37	36.07M
June 18, 2025	2.45	2.42	2.42	2.45	2.4	33.48M
June 17, 2025	2.49	2.45	2.45	2.49	2.43	31.26M
June 16, 2025	2.46	2.48	2.48	2.49	2.44	31.83M

Jiangyin Zhongnan Heavy Industries Co.,Ltd (002445.SZ) SHZ