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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	16.82	16.34	16.34	16.82	16.2	3.75M
November 12, 2025	16.32	16.36	16.36	16.45	16.18	4.01M
November 11, 2025	16.7	16.42	16.42	16.8	16.36	5.47M
November 10, 2025	16.82	16.71	16.71	16.98	16.55	6.21M
November 07, 2025	16.82	16.8	16.8	16.98	16.73	3.74M
November 06, 2025	16.9	17	17	17.07	16.77	3.95M
November 05, 2025	16.68	16.93	16.93	16.98	16.68	3.45M
November 04, 2025	17.12	16.93	16.93	17.12	16.83	4.2M
November 03, 2025	17.01	17.15	17.15	17.22	16.91	5.17M
October 31, 2025	17.08	17.1	17.1	17.24	16.98	5.49M
October 30, 2025	17.4	17.08	17.08	17.4	17.05	7.25M
October 29, 2025	17.32	17.42	17.42	17.52	17.28	7.2M
October 28, 2025	17.25	17.37	17.37	17.47	17.19	5.46M
October 27, 2025	17.38	17.36	17.36	17.49	17.14	7.89M
October 24, 2025	17.02	17.35	17.35	17.42	17	8.5M
October 23, 2025	16.87	16.98	16.98	17.02	16.65	4.85M
October 22, 2025	16.76	16.93	16.93	17.08	16.71	7.12M
October 21, 2025	16.89	16.85	16.85	17	16.62	11.44M
October 20, 2025	16.17	16.26	16.26	16.4	16.16	4.64M
October 17, 2025	16.5	16.03	16.03	16.59	16.02	6.29M
October 16, 2025	16.81	16.5	16.5	16.81	16.5	5.15M
October 15, 2025	16.66	16.78	16.78	16.8	16.41	5.94M
October 14, 2025	17.05	16.66	16.66	17.19	16.62	8.29M
October 13, 2025	16.2	17.05	17.05	17.12	16.08	9.65M
October 10, 2025	17.16	17.09	17.09	17.16	16.68	13.83M
October 09, 2025	17.48	17.14	17.14	18.05	17.01	15.35M
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

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