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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.4	11.42	11.42	11.45	11.33	2.68M
July 07, 2025	11.16	11.38	11.38	11.4	11.12	3.15M
July 04, 2025	11.31	11.25	11.25	11.38	11.16	2.85M
July 03, 2025	11.32	11.37	11.37	11.39	11.27	1.95M
July 02, 2025	11.3	11.32	11.32	11.43	11.2	2.63M
July 01, 2025	11.25	11.27	11.27	11.39	11.16	3.52M
June 30, 2025	11.23	11.28	11.28	11.3	11.14	3.49M
June 27, 2025	11.12	11.16	11.16	11.2	11.06	3.21M
June 26, 2025	11.15	11.12	11.12	11.17	11.02	2.74M
June 25, 2025	11.11	11.11	11.11	11.2	10.95	3.23M
June 24, 2025	10.82	11.1	11.1	11.13	10.74	4.04M
June 23, 2025	10.35	10.69	10.69	10.74	10.3	3.81M
June 20, 2025	10.42	10.47	10.47	10.59	10.32	2.43M
June 19, 2025	10.81	10.42	10.4	10.81	10.36	3.69M
June 18, 2025	10.9	10.82	10.8	10.99	10.72	2.83M
June 17, 2025	11.09	10.91	10.89	11.09	10.84	2.55M
June 16, 2025	10.78	11.01	10.99	11.12	10.78	3.72M
June 13, 2025	11.05	10.8	10.78	11.09	10.78	2.87M
June 12, 2025	11.08	11.05	11.03	11.15	10.97	2.14M
June 11, 2025	11.06	11.07	11.05	11.15	11.04	1.99M
June 10, 2025	11.15	11.07	11.05	11.23	10.91	4.16M
June 09, 2025	11.19	11.18	11.16	11.24	11	3.33M
June 06, 2025	11.05	11.19	11.17	11.2	11.03	3.56M
June 05, 2025	11.17	11.05	11.03	11.2	10.94	3.39M
June 04, 2025	10.94	11.09	11.07	11.15	10.89	3.72M
June 03, 2025	10.75	10.87	10.85	10.99	10.72	3.5M
May 30, 2025	10.93	10.89	10.87	11	10.74	3.19M

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