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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	17	17.43	17.43	17.69	16.9	26.86M
July 07, 2025	17.12	17.03	17.03	17.23	16.87	19.75M
July 04, 2025	17.68	17.29	17.29	17.78	17.09	34.31M
July 03, 2025	16.85	17.66	17.66	17.84	16.85	42.45M
July 02, 2025	17.3	16.99	16.99	17.45	16.86	28.13M
July 01, 2025	16.96	17.45	17.45	17.89	16.96	49.62M
June 30, 2025	16.48	17.15	17.15	17.48	16.47	52.58M
June 27, 2025	17.3	16.42	16.42	17.58	16.33	52.65M
June 26, 2025	17.18	16.81	16.81	17.38	16.68	48.98M
June 25, 2025	18	17.5	17.5	18.34	16.98	68.99M
June 24, 2025	17.05	17.37	17.37	17.65	16.72	79.17M
June 23, 2025	15.01	16.58	16.58	16.58	15.01	56.16M
June 20, 2025	15.2	15.07	15.07	15.28	14.94	16.96M
June 19, 2025	15.3	15.04	15.04	15.54	14.92	29.69M
June 18, 2025	15.15	15.49	15.49	15.94	15.15	37.77M
June 17, 2025	15.54	15.23	15.23	15.68	15.06	44.13M

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