Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. - 300316.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39	39.8	39.8	40.5	38.52	25.56M
November 06, 2025	39.45	39.42	39.42	39.92	38.78	14.06M
November 05, 2025	37.59	39.4	39.4	39.76	37.51	18.67M
November 04, 2025	39.22	38.18	38.18	39.51	37.91	14.81M
November 03, 2025	39	39.35	39.35	39.8	37.9	19.34M
October 31, 2025	39.45	39	39	40.44	38.98	17.4M
October 30, 2025	40.71	39.58	39.58	40.97	39.5	20.64M
October 29, 2025	39.37	40.83	40.83	40.99	39.28	25.75M
October 28, 2025	40	39.37	39.37	40.35	39.13	22.12M
October 27, 2025	42.08	40.15	40.15	42.38	39.3	43.05M
October 24, 2025	40.6	42.08	42.08	42.43	40.6	27.49M
October 23, 2025	40.75	40.38	40.38	41.47	39.72	22.22M
October 22, 2025	40.43	40.92	40.92	41.41	40.39	20.02M
October 21, 2025	39.06	41.18	41.18	41.59	39.05	40.05M
October 20, 2025	38.5	39.05	39.05	39.36	38.25	31.29M
October 17, 2025	40.78	37.71	37.71	40.78	37.71	45.91M
October 16, 2025	42.09	40.82	40.82	42.35	40.67	31.38M
October 15, 2025	42.74	42.15	42.15	43.31	41.2	35.3M
October 14, 2025	43.5	43.44	43.44	45.42	41.97	47.63M
October 13, 2025	41	43.33	43.33	43.8	40.77	34.42M
October 10, 2025	46.02	42.53	42.53	46.58	42.51	57.08M
October 09, 2025	45.2	47.56	47.56	48.45	44.73	56.41M
September 30, 2025	45.74	45.51	45.51	46.95	44.98	54.53M
September 29, 2025	44.33	45.03	45.03	48.88	44.02	77.92M
September 26, 2025	39.51	44.95	44.95	45.95	39.18	72.53M
September 25, 2025	38.7	39.85	39.85	41.26	38.49	49.34M
September 24, 2025	37.8	38.48	38.48	39	36.85	38.93M
September 23, 2025	39.5	38.09	38.09	39.5	37.51	36.1M
September 22, 2025	38.63	39.49	39.49	39.65	37.41	43.37M
September 19, 2025	38.5	38.62	38.62	39.86	38.5	48.7M
September 18, 2025	38.33	37.82	37.82	39.29	36.53	50.21M
September 17, 2025	38.49	38.51	38.51	39.38	37.57	42.8M
September 16, 2025	38	38.95	38.95	39.68	37.81	53.65M
September 15, 2025	36.01	38.07	38.07	40.69	35.33	69.61M
September 12, 2025	36.58	35.09	35.09	37.73	34.94	60.13M
September 11, 2025	34.21	35.92	35.92	36.01	33.83	52.07M
September 10, 2025	33.61	34.55	34.55	34.91	33.03	50.39M
September 09, 2025	34.25	33.26	33.26	34.94	33.18	45.26M
September 08, 2025	35.97	34.69	34.69	35.98	34.15	72.55M
September 05, 2025	29.55	35	35	35.5	29.55	88.59M
September 04, 2025	29.94	29.6	29.6	31.15	29.2	32.47M
September 03, 2025	30.34	29.94	29.94	30.86	29.68	23.94M
September 02, 2025	30.5	30.34	30.34	31.48	30.15	38.01M
September 01, 2025	30.24	30.46	30.46	30.65	29.93	19.01M
August 29, 2025	30.57	30.17	30.17	30.65	30.04	19.71M
August 28, 2025	29.2	30.68	30.68	30.89	29.2	34.34M
August 27, 2025	29.82	29.32	29.32	30.5	29.3	26.92M
August 26, 2025	29.79	29.8	29.8	30.35	29.58	19.29M
August 25, 2025	30.17	29.95	29.95	30.56	29.56	37.02M
August 22, 2025	29.92	30.47	30.47	30.56	29.91	19.3M
August 21, 2025	30.23	30.09	30.09	30.49	29.9	16.83M
August 20, 2025	29.71	30.35	30.35	30.36	29.51	21.01M
August 19, 2025	29.79	29.71	29.71	30.2	29.51	18.77M
August 18, 2025	29.63	29.68	29.68	29.97	29.22	22.38M
August 15, 2025	28.32	29.2	29.2	29.29	28.32	20.29M
August 14, 2025	28.89	28.34	28.34	29.05	28.27	15.26M
August 13, 2025	28.7	28.88	28.88	29.2	28.52	14.59M
August 12, 2025	28.66	28.75	28.75	28.81	28.37	11.54M
August 11, 2025	28.1	28.75	28.75	28.87	28.01	15.55M
August 08, 2025	28.17	28.1	28.1	28.53	28.07	11.07M

Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. (300316.SZ) SHZ