Zhongji Innolight Co., Ltd. (300308.SZ) SHZ
606.52
+24.52(+4.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
606.52
+24.52(+4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 600 | 606.52 | 606.52 | 625 | 594.35 | 29.03M |
| April 02, 2026 | 593.01 | 582 | 582 | 596.77 | 578.69 | 17.73M |
| April 01, 2026 | 591 | 601.87 | 601.87 | 602 | 581.2 | 26.01M |
| March 31, 2026 | 571 | 569.41 | 569.41 | 585.9 | 555 | 26.12M |
| March 30, 2026 | 585 | 589.08 | 589.08 | 595.58 | 579 | 20.93M |
| March 27, 2026 | 598.85 | 598 | 598 | 609.88 | 588.66 | 22.43M |
| March 26, 2026 | 626.89 | 614.2 | 614.2 | 645 | 612.83 | 26.28M |
| March 25, 2026 | 625 | 628.4 | 628.4 | 635 | 616.05 | 33.56M |
| March 24, 2026 | 599 | 603.19 | 603.19 | 605 | 577 | 28.26M |
| March 23, 2026 | 590.31 | 599.62 | 599.62 | 618.1 | 585 | 37.85M |
| March 20, 2026 | 605 | 612 | 612 | 632.72 | 604.1 | 53.85M |
| March 19, 2026 | 580 | 575.2 | 575.2 | 592.8 | 569.9 | 33.14M |
| March 18, 2026 | 553.86 | 580 | 580 | 582.05 | 550 | 37.78M |
| March 17, 2026 | 570 | 543 | 543 | 577.88 | 539 | 30.34M |
| March 16, 2026 | 549.05 | 561.7 | 561.7 | 565 | 540.32 | 27.43M |
| March 13, 2026 | 526.5 | 542.02 | 542.02 | 548.88 | 525.01 | 21.2M |
| March 12, 2026 | 557.25 | 534.8 | 534.8 | 563.58 | 528.5 | 23.91M |
| March 11, 2026 | 557 | 554.68 | 554.68 | 568.9 | 553 | 23.9M |
| March 10, 2026 | 553 | 541.51 | 541.51 | 553 | 530.02 | 17.3M |
| March 09, 2026 | 520.1 | 525.99 | 525.99 | 528.3 | 506 | 31.47M |
| March 06, 2026 | 553 | 545.48 | 545.48 | 559.98 | 537.06 | 21.97M |
| March 05, 2026 | 556 | 557 | 557 | 585 | 552.6 | 37.9M |
| March 04, 2026 | 555 | 543.62 | 543.62 | 563.5 | 536.5 | 22.12M |
| March 03, 2026 | 570.8 | 563.8 | 563.8 | 599.04 | 563.28 | 39.31M |
| March 02, 2026 | 520 | 570.58 | 570.58 | 580 | 520 | 49.31M |
| February 27, 2026 | 555 | 534 | 534 | 559.98 | 531.11 | 34.72M |
| February 26, 2026 | 566.07 | 572.22 | 572.22 | 574 | 559 | 25.28M |
| February 25, 2026 | 550 | 566.07 | 566.07 | 569.86 | 548 | 21.48M |
| February 24, 2026 | 542 | 554 | 554 | 572.02 | 522 | 35.66M |
| February 13, 2026 | 524 | 531 | 0 | 543.8 | 515 | 26.04M |
| February 12, 2026 | 535 | 527.46 | 0 | 546.38 | 523.38 | 30.18M |
| February 11, 2026 | 551.01 | 531.91 | 0 | 554 | 522.53 | 39.71M |
| February 10, 2026 | 561.55 | 555.71 | 0 | 573.68 | 555.5 | 21.72M |
| February 09, 2026 | 561 | 565.99 | 0 | 573.99 | 550.12 | 36.66M |
| February 06, 2026 | 548.11 | 540.01 | 0 | 561.88 | 530.3 | 32.88M |
| February 05, 2026 | 561.01 | 561.99 | 0 | 577.75 | 556.01 | 31.87M |
| February 04, 2026 | 570 | 560 | 0 | 574.55 | 525.13 | 52.73M |
| February 03, 2026 | 607 | 589.7 | 0 | 618.8 | 576 | 42.92M |
| February 02, 2026 | 635.01 | 591 | 0 | 658.58 | 591 | 56M |
| January 30, 2026 | 616.2 | 649 | 0 | 653.58 | 605.93 | 35.76M |
| January 29, 2026 | 637 | 613.85 | 0 | 637.95 | 610.11 | 24.9M |
| January 28, 2026 | 632 | 628 | 0 | 644.98 | 623 | 32.93M |
| January 27, 2026 | 589.96 | 615.6 | 0 | 630 | 586.7 | 38.73M |
| January 26, 2026 | 580 | 589.8 | 0 | 598 | 572.01 | 26.09M |
| January 23, 2026 | 614 | 585 | 0 | 615 | 580.16 | 39.66M |
| January 22, 2026 | 590.08 | 621 | 0 | 624.5 | 585 | 40.2M |
| January 21, 2026 | 586.24 | 581.9 | 0 | 599.66 | 581 | 25.1M |
| January 20, 2026 | 605.52 | 585 | 0 | 608 | 580 | 26.29M |
| January 19, 2026 | 605 | 605.5 | 0 | 619 | 602.57 | 22.31M |
| January 16, 2026 | 635.97 | 617 | 0 | 645 | 615.02 | 37.27M |
| January 15, 2026 | 583.2 | 625.02 | 0 | 636.99 | 581.02 | 45.91M |
| January 14, 2026 | 595.35 | 593 | 0 | 600.88 | 567.01 | 41.74M |
| January 13, 2026 | 580.8 | 585.76 | 0 | 616.6 | 580.01 | 32.06M |
| January 12, 2026 | 570 | 591.97 | 0 | 600 | 558.85 | 38.36M |
| January 09, 2026 | 575.94 | 583.2 | 0 | 595 | 561.61 | 38.57M |
| January 08, 2026 | 611.1 | 595.45 | 0 | 616 | 592 | 29.2M |
| January 07, 2026 | 616.8 | 619.6 | 0 | 628 | 602 | 28M |
| January 06, 2026 | 606 | 605.25 | 0 | 615.8 | 590.2 | 33.92M |
| January 05, 2026 | 621.08 | 623.51 | 0 | 627.29 | 600.17 | 30.2M |
| December 31, 2025 | 629 | 610 | 0 | 633 | 608 | 22.56M |