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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	12.36	12.43	12.43	12.43	12.3	5.27M
August 19, 2025	12.35	12.41	12.41	12.44	12.27	7.75M
August 18, 2025	12.28	12.38	12.38	12.43	12.22	7.11M
August 15, 2025	12.17	12.29	12.29	12.31	12.13	6.19M
August 14, 2025	12.48	12.17	12.17	12.65	12.16	10.78M
August 13, 2025	12.66	12.48	12.48	12.67	12.46	10.18M
August 12, 2025	12.73	12.64	12.64	12.75	12.59	8.72M
August 11, 2025	12.63	12.72	12.72	12.74	12.52	12.25M
August 08, 2025	12.44	12.62	12.62	12.77	12.33	17.17M
August 07, 2025	12.7	12.45	12.45	12.74	12.45	11.18M
August 06, 2025	12.63	12.5	12.5	12.66	12.39	15.31M
August 05, 2025	12.59	12.67	12.67	12.79	12.51	16.11M
August 04, 2025	12.4	12.51	12.51	12.72	12.38	17.32M
August 01, 2025	12.94	12.67	12.67	13.13	12.66	19.04M
July 31, 2025	13.03	12.68	12.68	13.35	12.63	28.04M
July 30, 2025	13.37	13.25	13.25	13.98	13.2	35.51M
July 29, 2025	13.15	13.75	13.75	14.4	13.06	50.27M
July 28, 2025	13.62	13.6	13.6	14.65	13.6	53.89M
July 25, 2025	15.9	15.11	15.11	16.2	15.11	37.13M
July 24, 2025	15.39	16.79	16.79	16.79	13.73	65.3M
July 23, 2025	14.91	15.26	15.26	15.26	14.58	18.49M
July 22, 2025	12.59	13.87	13.87	13.87	12.5	49.55M
July 21, 2025	11.67	12.61	12.61	12.61	11.6	15.79M
July 18, 2025	11.53	11.46	11.46	11.55	11.4	4.24M
July 17, 2025	11.62	11.5	11.5	11.84	11.47	8.12M
July 16, 2025	11.49	11.61	11.61	11.85	11.42	12.41M
July 15, 2025	11.57	11.84	11.84	12.6	11.25	15.4M
July 14, 2025	11.39	11.57	11.57	11.6	11.35	3.83M
July 11, 2025	11.56	11.4	11.4	11.62	11.25	4.35M
July 10, 2025	11.47	11.6	11.6	11.65	11.3	4.63M
July 09, 2025	11.45	11.49	11.49	11.55	11.37	3.73M

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