Jiangsu Zhongshe Group Co., Ltd. - 002883.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2025	11.96	11.79	11.79	12	11.72	4.66M
November 19, 2025	12.11	11.93	11.93	12.15	11.85	5.74M
November 18, 2025	12.16	12.11	12.11	12.16	12.01	3.89M
November 17, 2025	12.21	12.16	12.16	12.37	12.04	4.42M
November 14, 2025	12.08	12.13	12.13	12.24	12.02	4.84M
November 13, 2025	12.08	12.09	12.09	12.14	11.96	3.86M
November 12, 2025	12.02	12.05	12.05	12.09	11.99	3M
November 11, 2025	12.02	12.06	12.06	12.08	11.96	3.33M
November 10, 2025	11.99	12.02	12.02	12.03	11.89	3.94M
November 07, 2025	11.82	11.91	11.91	11.92	11.78	2.95M
November 06, 2025	11.84	11.86	11.86	11.89	11.71	3.74M
November 05, 2025	11.68	11.82	11.82	11.85	11.68	3.98M
November 04, 2025	11.74	11.75	11.75	11.8	11.66	3.72M
November 03, 2025	11.7	11.74	11.74	11.77	11.5	4.03M
October 31, 2025	11.44	11.58	11.58	11.66	11.42	3.94M
October 30, 2025	11.92	11.57	11.57	11.92	11.56	3.76M
October 29, 2025	11.83	11.57	11.57	11.83	11.54	3.9M
October 28, 2025	11.79	11.79	11.79	11.86	11.72	3.32M
October 27, 2025	11.89	11.79	11.79	11.95	11.73	4.43M
October 24, 2025	11.92	11.89	11.89	11.95	11.82	3.78M
October 23, 2025	11.88	11.95	11.95	11.95	11.8	4.76M
October 22, 2025	11.85	11.88	11.88	11.96	11.81	4.59M
October 21, 2025	11.7	11.85	11.85	11.85	11.62	4.58M
October 20, 2025	11.53	11.63	11.63	11.64	11.46	3.43M
October 17, 2025	11.48	11.38	11.38	11.63	11.37	3.12M
October 16, 2025	11.58	11.5	11.5	11.62	11.42	3.21M
October 15, 2025	11.68	11.61	11.61	11.7	11.53	3.87M
October 14, 2025	11.52	11.54	11.54	11.63	11.41	3.12M
October 13, 2025	11.16	11.48	11.48	11.54	10.98	4.46M
October 10, 2025	11.36	11.54	11.54	11.68	11.36	4.37M
October 09, 2025	11.36	11.36	11.36	11.46	11.3	3.57M
September 30, 2025	11.52	11.36	11.36	11.62	11.35	3.11M
September 29, 2025	11.33	11.5	11.5	11.52	11.16	3.98M
September 26, 2025	11.29	11.3	11.3	11.45	11.19	3.43M
September 25, 2025	11.3	11.29	11.29	11.5	11.28	4.58M
September 24, 2025	10.99	11.29	11.29	11.29	10.9	5.39M
September 23, 2025	11.18	11.01	11.01	11.19	10.72	8.35M
September 22, 2025	11.5	11.22	11.22	11.5	11.18	5.37M
September 19, 2025	11.5	11.44	11.44	11.6	11.4	4.07M
September 18, 2025	11.8	11.5	11.5	11.8	11.4	5.8M
September 17, 2025	11.84	11.81	11.81	11.98	11.73	4.58M
September 16, 2025	11.79	11.84	11.84	11.84	11.7	4.29M
September 15, 2025	11.74	11.69	11.69	11.74	11.6	2.98M
September 12, 2025	11.77	11.74	11.74	11.83	11.68	3.19M
September 11, 2025	11.82	11.78	11.78	11.82	11.6	4.18M
September 10, 2025	11.7	11.8	11.8	11.8	11.65	3.76M
September 09, 2025	11.74	11.73	11.73	11.82	11.62	3.86M
September 08, 2025	11.56	11.75	11.75	11.75	11.38	5.4M
September 05, 2025	11.5	11.53	11.53	11.58	11.31	4.29M
September 04, 2025	11.34	11.47	11.47	11.65	11.31	6.35M
September 03, 2025	11.67	11.31	11.31	11.67	11.25	4.59M
September 02, 2025	11.75	11.58	11.58	11.77	11.42	7.5M
September 01, 2025	11.56	11.72	11.72	11.81	11.53	7.13M
August 29, 2025	11.71	11.56	11.56	11.78	11.55	5.91M
August 28, 2025	12	11.71	11.71	12.09	11.4	14.26M
August 27, 2025	12.56	12	12	12.57	12	13.25M
August 26, 2025	12.55	12.62	12.62	12.65	12.44	8.07M
August 25, 2025	12.5	12.51	12.51	12.58	12.45	7.63M
August 22, 2025	12.48	12.49	12.49	12.53	12.33	6.73M
August 21, 2025	12.5	12.49	12.49	12.61	12.44	8.59M

Jiangsu Zhongshe Group Co., Ltd. (002883.SZ) SHZ