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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.52	23.8	23.8	25.52	23.61	3.63M
December 03, 2025	25.13	24.17	24.17	25.13	24.11	5.61M
December 02, 2025	25.48	25.14	25.14	25.48	24.96	4.31M
December 01, 2025	26.22	25.48	25.48	26.22	25.2	8M
November 28, 2025	25.52	26.22	26.22	26.36	25.4	7.89M
November 27, 2025	25.5	25.29	25.29	25.88	25.26	3.48M
November 26, 2025	26.06	25.66	25.66	26.44	25.61	5.08M
November 25, 2025	25.63	26.26	26.26	26.48	25.4	8.54M
November 24, 2025	24.39	25.72	25.72	26.18	24.12	9.97M
November 21, 2025	24.7	24.08	24.08	25.05	24.03	5.45M
November 20, 2025	25.28	25.05	25.05	25.6	24.98	4.28M
November 19, 2025	25.82	25.24	25.24	26.09	25.15	5.16M
November 18, 2025	26	25.81	25.81	26.46	25.7	5.95M
November 17, 2025	25.2	25.91	25.91	26.05	25.2	6.24M
November 14, 2025	25.42	25.25	25.25	25.87	25.25	4.98M
November 13, 2025	25.63	25.6	25.6	25.69	25.3	4.42M
November 12, 2025	25.65	25.5	25.5	25.77	25.2	4.86M
November 11, 2025	26.52	25.77	25.77	26.66	25.68	8.28M
November 10, 2025	27.07	26.52	26.52	27.28	26.41	8.37M
November 07, 2025	27.56	27.08	27.08	27.56	26.9	8.57M
November 06, 2025	27.5	27.83	27.83	28.1	27.1	9.34M
November 05, 2025	28.2	27.75	27.75	28.95	27.71	12.65M
November 04, 2025	28	28.73	28.73	28.97	27.68	16.26M
November 03, 2025	28.18	28.51	28.51	28.95	27.25	14.95M
October 31, 2025	28.5	28.24	28.24	29.4	28.06	20.08M
October 30, 2025	28.72	29.05	29.05	30.43	27.3	33.08M
October 29, 2025	27	27.97	27.97	29	26.64	22.39M
October 28, 2025	26.1	27.01	27.01	27.43	25.65	15.1M
October 27, 2025	26.26	26.78	26.78	27.91	26.23	15.61M
October 24, 2025	28.72	27.38	27.38	29.35	27.32	23.02M
October 23, 2025	28.88	28.05	28.05	29.31	26.68	24.42M
October 22, 2025	26.36	26.67	26.67	27	26.1	16.01M
October 21, 2025	26.1	26.24	26.24	26.63	25.93	17.38M
October 20, 2025	24.98	26.57	26.57	26.57	24.59	15.23M
October 17, 2025	25	24.15	24.15	25.04	24.15	4.76M
October 16, 2025	25.02	25.18	25.18	25.3	24.66	10.11M
October 15, 2025	24.33	25.48	25.48	26.72	24.07	14.93M
October 14, 2025	24.85	24.3	24.3	24.96	24.21	3.82M
October 13, 2025	23.03	24.67	24.67	24.75	22.8	4.44M
October 10, 2025	24.94	24.43	24.43	25	24.36	4.32M
October 09, 2025	24.85	25.13	25.13	25.33	24.56	5.56M
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

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