Xiamen Jihong Technology Co., Ltd. - 002803.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.55	16.4	16.4	16.59	16.38	7.96M
November 06, 2025	16.7	16.53	16.53	16.72	16.43	9.71M
November 05, 2025	16.78	16.66	16.66	16.92	16.54	12.97M
November 04, 2025	17.97	17	17	18	16.8	23.9M
November 03, 2025	18.64	18.05	18.05	18.65	17.82	17.67M
October 31, 2025	18.2	18.63	18.63	18.98	18.1	18.59M
October 30, 2025	18.37	18.1	18.1	18.45	17.97	13.08M
October 29, 2025	18.37	18.33	18.33	18.51	17.74	14.51M
October 28, 2025	18.22	18.48	18.48	18.68	17.92	18.65M
October 27, 2025	18.52	18.33	18.33	18.8	18.23	11.36M
October 24, 2025	18.05	18.22	18.22	18.44	17.82	10.44M
October 23, 2025	17.89	18	18	18.12	17.7	6.09M
October 22, 2025	18.11	17.96	17.96	18.23	17.89	6.01M
October 21, 2025	18.1	18.17	18.17	18.3	18	8.5M
October 20, 2025	17.87	18.15	18.15	18.28	17.73	11.94M
October 17, 2025	18.04	17.54	17.54	18.34	17.53	9.22M
October 16, 2025	18.35	18.09	18.09	18.45	18.07	8.36M
October 15, 2025	17.87	18.46	18.46	18.74	17.77	16.76M
October 14, 2025	18.61	17.95	17.77	18.82	17.85	17.08M
October 13, 2025	17.96	18.59	18.4	18.65	17.81	18.92M
October 10, 2025	18.74	18.97	18.78	19.6	18.74	25.49M
October 09, 2025	19.21	19.07	18.88	19.56	18.41	40.3M
September 30, 2025	18.77	18.58	18.39	19.02	18.36	33.69M
September 29, 2025	19.38	18.76	18.57	20	18.75	59.22M
September 26, 2025	20.83	20.83	20.83	20.83	20.42	24.51M
September 25, 2025	18.88	18.94	18.94	19.25	18.83	14.85M
September 24, 2025	18.03	19.04	19.04	19.1	18.03	19.82M
September 23, 2025	18.29	18.35	18.35	18.49	17.61	18.08M
September 22, 2025	18.2	18.43	18.43	18.98	18.03	15.91M
September 19, 2025	18.2	17.85	17.85	18.38	17.78	15.22M
September 18, 2025	17.73	18.15	18.15	19.19	17.7	33.47M
September 17, 2025	17	17.7	17.7	18.1	16.86	22.24M
September 16, 2025	16.92	17.01	17.01	17.26	16.81	14.22M
September 15, 2025	16.61	16.67	16.67	16.9	16.53	7.23M
September 12, 2025	16.98	16.66	16.66	17.06	16.66	9.08M
September 11, 2025	16.86	16.89	16.89	16.93	16.53	9.28M
September 10, 2025	16.87	16.86	16.86	17.2	16.81	8.11M
September 09, 2025	16.97	16.94	16.94	17.29	16.87	13.04M
September 08, 2025	16.93	16.95	16.95	17.13	16.8	8.36M
September 05, 2025	16.61	16.93	16.93	16.94	16.38	9.93M
September 04, 2025	17.09	16.66	16.66	17.29	16.35	14.08M
September 03, 2025	17.48	16.97	16.97	17.76	16.94	11.74M
September 02, 2025	17.56	17.43	17.43	17.77	17.2	13.02M
September 01, 2025	17.76	17.56	17.56	18.06	17.51	13.91M
August 29, 2025	18.47	17.93	17.93	18.47	17.73	18.57M
August 28, 2025	18.1	18.48	18.48	18.52	17.5	24.85M
August 27, 2025	18.94	18.21	18.21	19.2	18.19	34.3M
August 26, 2025	18.14	18.78	18.78	19.5	17.83	42.25M
August 25, 2025	17.63	18.04	18.04	18.1	17.29	32.27M
August 22, 2025	17.46	17.5	17.5	17.6	17.25	22.03M
August 21, 2025	17.22	17.57	17.57	18.6	17.22	39.94M
August 20, 2025	16.66	16.97	16.97	16.97	16.61	12.52M
August 19, 2025	16.79	16.73	16.73	16.8	16.52	7.39M
August 18, 2025	16.6	16.73	16.73	16.92	16.57	10.4M
August 15, 2025	16.52	16.5	16.5	16.58	16.31	8.84M
August 14, 2025	16.77	16.34	16.34	16.86	16.32	10.14M
August 13, 2025	16.7	16.76	16.76	16.84	16.46	11.03M
August 12, 2025	16.78	16.76	16.76	17.07	16.65	11.16M
August 11, 2025	16.61	16.76	16.76	17.02	16.59	10.51M
August 08, 2025	16.78	16.62	16.62	16.95	16.57	10.69M

Xiamen Jihong Technology Co., Ltd. (002803.SZ) SHZ