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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	27.91	28.85	28.85	29.45	27.91	18.33M
January 13, 2026	29.06	27.71	27.71	29.24	27.67	15.07M
January 12, 2026	28.3	29.19	29.19	29.38	27.98	18.91M
January 09, 2026	27.46	28	28	28.27	27.33	13.47M
January 08, 2026	26.74	27.62	27.62	27.94	26.45	13.85M
January 07, 2026	27.16	26.86	26.86	27.29	26.71	8.94M
January 06, 2026	26.52	27.29	27.29	27.3	26.41	11.95M
January 05, 2026	26.19	26.73	26.73	27.16	25.66	11.83M
December 31, 2025	26.1	26.18	26.18	26.38	25.4	13.69M
December 30, 2025	27	26.55	26.55	27.94	26.52	16.02M
December 29, 2025	27.55	27.29	27.29	27.98	26.9	16.13M
December 26, 2025	27.12	27.81	27.81	28.24	27.08	22.33M
December 25, 2025	26.66	27.1	27.1	27.54	26.48	16.92M
December 24, 2025	27.64	27.56	27.56	28.28	26.18	27.28M
December 23, 2025	29.56	27.37	27.37	29.56	27.3	33.33M
December 22, 2025	26.85	26.87	26.87	27.22	26.65	10.72M
December 19, 2025	26.11	26.86	26.86	27.43	26.11	11.74M
December 18, 2025	26.8	26.22	26.22	27.34	26.2	11.29M
December 17, 2025	26.46	26.91	26.91	27.06	26	15.04M
December 16, 2025	26.26	27.2	27.2	27.3	25.7	23.95M
December 15, 2025	25.4	26.16	26.16	26.93	25.31	10.54M
December 12, 2025	25.38	25.64	25.64	25.95	25.19	6.35M
December 11, 2025	26.31	25.56	25.56	26.38	25.51	6.33M
December 10, 2025	26	26.21	26.21	26.38	25.92	7.93M
December 09, 2025	26.88	26.3	26.3	27.3	26.2	19.25M
December 08, 2025	24.53	26.6	26.6	26.6	24.39	7.72M
December 05, 2025	23.95	24.18	24.18	24.2	23.52	4.03M
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

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