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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	28.8	29.03	29.03	29.75	28.41	22.49M
July 07, 2025	28.95	29.35	29.35	29.95	28.76	28.67M
July 04, 2025	28.67	28.9	28.9	29.88	27.54	36.97M
July 03, 2025	26.7	28.16	28.16	28.67	26.7	30.47M
July 02, 2025	27.5	27.18	27.18	27.95	27.1	26.11M
July 01, 2025	31.42	28.62	28.62	32.39	28.62	41.6M
June 30, 2025	31.24	31.8	31.8	33.81	30.56	51.5M
June 27, 2025	34.68	32.16	32.16	36.5	31.49	66.17M
June 26, 2025	34.83	34.83	34.83	34.83	34.83	2.26M
June 25, 2025	31.66	31.66	31.66	31.66	31.66	3.55M
June 24, 2025	28.78	28.78	28.78	28.78	28.78	2.62M
June 23, 2025	24.31	26.16	26.16	26.16	24.31	14.27M

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