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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.59	10.68	10.68	10.81	10.58	3.92M
February 12, 2026	10.95	10.66	10.66	10.95	10.6	3.92M
February 11, 2026	11.08	10.9	10.9	11.09	10.82	4.39M
February 10, 2026	11.17	11.08	11.08	11.23	11.05	4.25M
February 09, 2026	10.98	11.17	11.17	11.17	10.94	3.78M
February 06, 2026	10.77	10.94	10.94	10.96	10.74	3.77M
February 05, 2026	10.72	10.77	10.77	10.94	10.72	4.06M
February 04, 2026	10.75	10.79	10.79	10.91	10.66	5.76M
February 03, 2026	10.55	10.74	10.74	10.88	10.48	8.46M
February 02, 2026	10.32	10.41	10.41	10.74	10.2	12.69M
January 30, 2026	9.99	10.29	10.29	10.33	9.83	18.47M
January 29, 2026	10.03	10.03	10.03	10.28	10.03	17.83M
January 28, 2026	11.32	11.14	11.14	11.35	11.12	3.41M
January 27, 2026	11.37	11.32	11.32	11.4	11.04	5.04M
January 26, 2026	11.51	11.39	11.39	11.54	11.29	3.88M
January 23, 2026	11.45	11.51	11.51	11.53	11.42	2.47M
January 22, 2026	11.33	11.45	11.45	11.52	11.29	2.83M
January 21, 2026	11.18	11.31	11.31	11.33	11.11	3.36M
January 20, 2026	11.21	11.18	11.18	11.28	11.13	2.75M
January 19, 2026	11.01	11.21	11.21	11.21	10.86	3.47M
January 16, 2026	11.06	11.01	11.01	11.11	10.96	2.67M
January 15, 2026	11.01	11.05	11.05	11.11	10.97	2.41M
January 14, 2026	11.11	11.09	11.09	11.25	10.97	4.01M
January 13, 2026	11.15	11.14	11.14	11.26	11.01	4.11M
January 12, 2026	11.11	11.13	11.13	11.18	11.01	3.16M
January 09, 2026	10.98	11.08	11.08	11.09	10.93	3.48M
January 08, 2026	10.75	11	11	11	10.75	3.86M
January 07, 2026	10.97	10.75	10.75	11	10.71	3.73M
January 06, 2026	10.94	10.94	10.94	11.06	10.9	4.67M
January 05, 2026	10.95	10.93	10.93	11.11	10.92	3.93M
December 31, 2025	10.95	10.94	10.94	11.09	10.76	2.84M
December 30, 2025	10.99	10.94	10.94	11.14	10.86	3.42M
December 29, 2025	10.96	10.99	10.99	11.03	10.88	2.59M
December 26, 2025	11.05	10.94	10.94	11.08	10.91	2.03M
December 25, 2025	10.99	11.02	11.02	11.05	10.89	2.13M
December 24, 2025	10.87	10.96	10.96	11.02	10.82	2.06M
December 23, 2025	10.9	10.87	10.87	10.94	10.71	2.91M
December 22, 2025	11.13	10.89	10.89	11.13	10.87	3.25M
December 19, 2025	10.94	11.06	11.06	11.09	10.89	3.26M
December 18, 2025	10.57	10.93	10.93	10.98	10.56	3.58M
December 17, 2025	10.62	10.66	10.66	10.69	10.35	3.6M
December 16, 2025	10.78	10.62	10.62	10.79	10.56	3.3M
December 15, 2025	10.75	10.8	10.8	10.92	10.64	3.83M
December 12, 2025	11.03	10.78	10.78	11.13	10.74	4.82M
December 11, 2025	11.43	11.03	11.03	11.46	10.98	4.73M
December 10, 2025	11.52	11.4	11.4	11.57	11.4	3.37M
December 09, 2025	11.63	11.52	11.52	11.66	11.46	2.16M
December 08, 2025	11.5	11.66	11.66	11.67	11.48	2.9M
December 05, 2025	11.39	11.51	11.51	11.51	11.21	2.71M
December 04, 2025	11.6	11.38	11.38	11.61	11.34	3.17M
December 03, 2025	11.77	11.61	11.61	11.87	11.55	3.63M
December 02, 2025	11.81	11.77	11.77	11.84	11.49	4.18M
December 01, 2025	11.85	11.75	11.75	11.95	11.75	4.01M
November 28, 2025	11.68	11.85	11.85	11.85	11.58	3.3M
November 27, 2025	11.5	11.7	11.7	11.7	11.42	3.45M
November 26, 2025	11.65	11.52	11.52	11.87	11.51	4.36M
November 25, 2025	11.54	11.66	11.66	11.75	11.43	3.88M
November 24, 2025	11.25	11.48	11.48	11.53	11.21	6.27M
November 21, 2025	11.72	11.16	11.16	11.91	11.15	6.6M
November 20, 2025	11.96	11.79	11.79	12	11.72	4.66M

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