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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.23	15.97	15.97	16.48	15.92	7.9M
December 03, 2025	16.5	16.4	16.4	16.85	16.38	13.18M
December 02, 2025	15.86	16.47	16.47	16.64	15.67	17.85M
December 01, 2025	15.66	15.88	15.88	16.06	15.55	11.75M
November 28, 2025	16.23	16.16	16.16	16.35	16.05	6.75M
November 27, 2025	16.49	16.26	16.26	16.58	16.24	8.99M
November 26, 2025	16.32	16.49	16.49	16.84	16.32	14.01M
November 25, 2025	16.11	16.52	16.52	16.85	16.11	16.87M
November 24, 2025	15.59	16.07	16.07	16.27	15.36	11.14M
November 21, 2025	15.6	15.55	15.55	15.95	15.3	10.96M
November 20, 2025	15.86	15.61	15.61	15.96	15.61	6.73M
November 19, 2025	16.2	15.77	15.77	16.2	15.77	10.57M
November 18, 2025	16.06	16.25	16.25	16.48	15.91	12.17M
November 17, 2025	16.2	16.03	16.03	16.27	15.94	9.55M
November 14, 2025	16.3	16.23	16.23	16.41	16.23	7.9M
November 13, 2025	16.32	16.42	16.42	16.42	16.19	6.53M
November 12, 2025	16.39	16.32	16.32	16.47	16.13	7.08M
November 11, 2025	16.47	16.38	16.38	16.55	16.28	8.59M
November 10, 2025	16.47	16.44	16.44	16.55	16.39	8.36M
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

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