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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	16.71	16.78	16.78	17.28	16.67	12.4M
August 06, 2025	16.7	16.66	16.66	17.13	16.62	14.89M
August 05, 2025	16.41	16.72	16.72	16.83	16.36	15.81M
August 04, 2025	16.48	16.7	16.7	16.76	16.16	13.24M
August 01, 2025	16.78	16.51	16.51	16.89	16.36	16.67M
July 31, 2025	16.5	16.85	16.85	17.28	16.41	28.57M
July 30, 2025	16.66	16.6	16.6	17.27	16.12	20.27M
July 29, 2025	16.66	16.75	16.75	16.87	16.46	20.53M
July 28, 2025	16.38	16.7	16.7	16.94	16.2	39.8M
July 25, 2025	15.37	16.16	16.16	16.5	15.28	48.2M
July 24, 2025	15.16	15.32	15.32	15.32	15.1	9.58M
July 23, 2025	15.26	15.14	15.14	15.33	15.1	9.77M
July 22, 2025	15.53	15.29	15.29	15.53	15.22	12.47M
July 21, 2025	15.56	15.44	15.44	15.62	15.39	14M
July 18, 2025	15.68	15.6	15.6	15.8	15.48	18.1M
July 17, 2025	15.47	15.63	15.63	15.67	15.35	21.49M
July 16, 2025	15.38	15.49	15.49	15.6	15.36	19.3M
July 15, 2025	15.38	15.39	15.39	15.46	15.2	17.25M
July 14, 2025	15.58	15.43	15.43	15.72	15.36	17.71M
July 11, 2025	15.79	15.51	15.51	15.9	15.45	26.75M
July 10, 2025	15.94	15.82	15.82	16.09	15.56	45.04M
July 09, 2025	16.15	16.12	16.12	16.83	16.01	55.18M
July 08, 2025	16.7	16.28	16.28	17.45	16.11	79.25M
July 07, 2025	14.77	16.06	16.06	16.06	14.7	31.9M

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