Jiangsu Rijiu Optoelectronics Jointstock Co., Ltd - 003015.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	17.35	17	17	17.5	16.92	16.16M
September 29, 2025	17.88	17.35	17.35	18.15	17.26	14.28M
September 26, 2025	18.55	17.86	17.86	18.55	17.75	15.84M
September 25, 2025	18.41	18.58	18.58	18.85	18.38	16.58M
September 24, 2025	18.42	18.48	18.48	18.78	18.33	18.44M
September 23, 2025	17.66	18.6	18.6	18.68	17.5	30.59M
September 22, 2025	17.78	18.22	18.22	18.33	17.78	12.83M
September 19, 2025	17.85	17.8	17.8	18.21	17.63	13.91M
September 18, 2025	18.18	17.96	17.96	18.64	17.74	20.26M
September 17, 2025	18.33	18.35	18.35	18.71	18.25	17.21M
September 16, 2025	18.04	18.36	18.36	18.48	17.84	15.41M
September 15, 2025	17.98	18.07	18.07	18.73	17.8	21.81M
September 12, 2025	18.18	17.97	17.97	18.32	17.9	11.45M
September 11, 2025	17.66	18.12	18.12	18.33	17.39	13.41M
September 10, 2025	17.69	17.56	17.56	17.93	17.5	8.59M
September 09, 2025	18.28	17.69	17.69	18.4	17.66	12.61M
September 08, 2025	18.35	18.33	18.33	18.58	17.95	13.87M
September 05, 2025	18.11	18.47	18.47	18.47	17.9	12.71M
September 04, 2025	18.92	18	18	19.11	17.7	17.19M
September 03, 2025	19.4	18.68	18.68	19.45	18.58	16.46M
September 02, 2025	20.01	19.2	19.2	20.05	19.09	25.85M
September 01, 2025	19.81	20.07	20.07	20.77	19.57	30.72M
August 29, 2025	20.75	19.8	19.8	20.8	19.78	30.43M
August 28, 2025	19.6	20.44	20.44	20.94	19.6	49.32M
August 27, 2025	19.35	19.88	19.88	20.66	19.1	57.66M
August 26, 2025	18.8	19.3	19.3	20.49	18.8	60.53M
August 25, 2025	17.85	18.79	18.79	18.92	17.83	43.21M
August 22, 2025	17.69	17.76	17.76	17.79	17.55	18.99M
August 21, 2025	17.86	17.77	17.77	18.35	17.58	31.11M
August 20, 2025	17.44	17.8	17.8	17.88	17.28	25.99M
August 19, 2025	17.5	17.42	17.42	17.59	17.09	21.78M
August 18, 2025	16.91	17.51	17.51	17.59	16.83	35.87M
August 15, 2025	16.5	16.9	16.9	16.95	16.4	19.25M
August 14, 2025	16.86	16.46	16.46	16.98	16.42	18.11M
August 13, 2025	16.8	16.86	16.86	16.89	16.7	15.44M
August 12, 2025	16.99	16.85	16.85	17.08	16.7	22.41M
August 11, 2025	16.8	16.99	16.99	17	16.66	25.21M
August 08, 2025	16.65	16.81	16.81	16.9	16.48	14.99M
August 07, 2025	16.7	16.66	16.66	16.9	16.6	12.11M
August 06, 2025	16.59	16.7	16.7	16.74	16.44	10.01M
August 05, 2025	16.5	16.65	16.65	16.67	16.45	8.89M
August 04, 2025	16.2	16.51	16.51	16.54	16.15	8.47M
August 01, 2025	16.28	16.3	16.3	16.45	16.16	7.55M
July 31, 2025	16.46	16.3	16.3	16.65	16.25	9.84M
July 30, 2025	16.7	16.49	16.49	16.73	16.35	9.44M
July 29, 2025	16.71	16.69	16.69	16.82	16.54	9.07M
July 28, 2025	16.6	16.72	16.72	16.78	16.57	12.84M
July 25, 2025	16.52	16.47	16.47	16.6	16.41	8.68M
July 24, 2025	16.38	16.51	16.51	16.55	16.38	10.72M
July 23, 2025	16.61	16.29	16.29	16.67	16.24	18.46M
July 22, 2025	16.87	16.72	16.72	16.97	16.65	15.53M
July 21, 2025	16.86	16.93	16.93	17.05	16.7	15.1M
July 18, 2025	16.96	16.94	16.94	17.34	16.76	18.78M
July 17, 2025	16.71	17.02	17.02	17.05	16.68	21.22M
July 16, 2025	16.65	16.66	16.66	16.93	16.5	22.08M
July 15, 2025	18.12	16.69	16.69	18.15	16.61	52.85M
July 14, 2025	18.25	18.45	18.45	18.81	18.11	26.42M
July 11, 2025	18.54	18.43	18.43	18.83	18.18	40.11M
July 10, 2025	19.16	18.63	18.63	19.24	18.28	55.64M
July 09, 2025	17.82	19.17	19.17	19.17	17.82	60.07M

Jiangsu Rijiu Optoelectronics Jointstock Co., Ltd (003015.SZ) SHZ