Jilin University Zhengyuan Information Technologies Co., Ltd. - 003029.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	24.52	24.53	24.53	24.77	24.28	3.84M
September 29, 2025	24.13	24.39	24.39	24.48	23.83	3.48M
September 26, 2025	24.59	24.29	24.29	25.07	24.25	4.18M
September 25, 2025	24.53	24.63	24.63	25.13	24.36	5.41M
September 24, 2025	24.04	24.53	24.53	24.55	23.81	4.69M
September 23, 2025	24.6	24.04	24.04	24.66	23.46	6.19M
September 22, 2025	24.02	24.63	24.63	24.68	24.02	5.05M
September 19, 2025	25.32	24.18	24.18	25.5	24.02	12.35M
September 18, 2025	26.59	26.08	26.08	26.85	25.94	7.16M
September 17, 2025	26.22	26.54	26.54	26.69	26.06	4.77M
September 16, 2025	25.93	26.37	26.37	26.38	25.93	4.14M
September 15, 2025	26.46	26.07	26.07	26.5	25.94	4.79M
September 12, 2025	26.65	26.44	26.44	26.98	26.4	5.06M
September 11, 2025	26.2	26.64	26.64	26.83	25.88	5.94M
September 10, 2025	26.34	26.29	26.29	26.64	26.17	4.08M
September 09, 2025	26.62	26.51	26.51	27.28	26.26	6.66M
September 08, 2025	26.28	26.62	26.62	26.75	26.2	5.69M
September 05, 2025	25.94	26.2	26.2	26.2	25.3	5.81M
September 04, 2025	25.76	25.95	25.95	26.5	25.26	7.37M
September 03, 2025	27.04	25.75	25.75	27.16	25.64	7.42M
September 02, 2025	28.33	27.04	27.04	28.43	26.9	9.26M
September 01, 2025	28.1	28.43	28.43	29.19	28.1	9.85M
August 29, 2025	28.02	27.67	27.67	28.1	27.58	7.05M
August 28, 2025	28.41	28.15	28.15	28.8	26.7	15.19M
August 27, 2025	30.43	28.98	28.98	30.44	28.9	17.33M
August 26, 2025	30.2	30.43	30.43	30.98	29.5	20.43M
August 25, 2025	29.5	30.4	30.4	30.81	29.1	26.53M
August 22, 2025	28.5	29.5	29.5	29.6	28.16	18.85M
August 21, 2025	29.67	29	29	30.66	28.8	25.41M
August 20, 2025	28.37	28.52	28.52	28.69	28.01	11.47M
August 19, 2025	29	28.63	28.63	29.18	28.63	16.71M
August 18, 2025	29.01	29.3	29.3	30.18	28.2	26.34M
August 15, 2025	28.72	29.61	29.61	31	27.78	40.12M
August 14, 2025	26.32	28.95	28.95	28.95	26.32	24.52M
August 13, 2025	26.5	26.32	26.32	26.65	26.2	7.85M
August 12, 2025	26.21	26.5	26.5	26.54	26.02	8.19M
August 11, 2025	26.08	26.21	26.21	26.39	25.98	6.64M
August 08, 2025	26.65	26.18	26.18	26.68	26.09	6.41M
August 07, 2025	26.42	26.65	26.65	26.8	26.25	7.96M
August 06, 2025	26.24	26.54	26.54	26.68	26.13	5.98M
August 05, 2025	26.12	26.27	26.27	26.38	25.97	5.39M
August 04, 2025	25.7	26.13	26.13	26.18	25.68	4.78M
August 01, 2025	26.31	26.11	26.11	26.48	25.71	7.32M
July 31, 2025	26.18	26.28	26.28	26.8	26.1	7.86M
July 30, 2025	27.69	26.7	26.7	27.92	26.39	11.25M
July 29, 2025	27.63	27.67	27.67	27.68	26.84	10.4M
July 28, 2025	27.38	27.71	27.71	27.79	27.23	8.32M
July 25, 2025	27.53	27.35	27.35	27.93	27.33	8.68M
July 24, 2025	27.5	27.62	27.62	27.69	27.29	8.6M
July 23, 2025	27.2	27.45	27.45	27.73	26.9	10.05M
July 22, 2025	28.23	27.54	27.54	28.23	27.35	15.15M
July 21, 2025	28.65	28.25	28.25	28.9	28.05	14.55M
July 18, 2025	29.78	28.67	28.67	30.3	28.66	20.92M
July 17, 2025	30.18	30.08	30.08	31	29.8	21.47M
July 16, 2025	29.65	30.42	30.42	31.6	28.58	29.81M
July 15, 2025	30.65	30.28	30.28	31.19	29.24	32.45M
July 14, 2025	30.64	31.95	31.95	32.84	29.56	48.12M
July 11, 2025	27.91	30.69	30.69	30.69	27.91	46.54M
July 10, 2025	28.56	27.9	27.9	28.95	27.74	20.56M
July 09, 2025	28.74	29.16	29.16	29.4	28.12	22.33M

Jilin University Zhengyuan Information Technologies Co., Ltd. (003029.SZ) SHZ