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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	28.57	28.25	28.25	28.57	28.07	10.2M
August 06, 2025	28.16	28.57	28.57	28.58	27.99	11.1M
August 05, 2025	28.12	28.17	28.17	28.24	27.98	7.28M
August 04, 2025	28.3	28.03	28.03	28.3	27.77	12.49M
August 01, 2025	28.08	28.47	28.47	29.3	28.08	20.54M
July 31, 2025	28.65	27.88	27.88	28.83	27.8	14.44M
July 30, 2025	29.17	28.72	28.72	29.22	28.5	11.14M
July 29, 2025	28.47	29.21	29.21	29.7	28.27	19.29M
July 28, 2025	28.6	28.45	28.45	28.73	28.4	8.59M
July 25, 2025	28.84	28.7	28.7	28.9	28.52	8.4M
July 24, 2025	28.05	28.85	28.85	28.91	28.05	14.07M
July 23, 2025	28.58	28.16	28.16	28.86	28.1	12.4M
July 22, 2025	28.15	28.49	28.49	28.49	27.99	13.03M
July 21, 2025	27.77	28.11	28.11	28.17	27.63	10.39M
July 18, 2025	27.55	27.7	27.7	28.05	27.49	9.07M
July 17, 2025	27.65	27.6	27.6	27.75	27.35	8.54M
July 16, 2025	27.41	27.48	27.48	27.63	27.28	7.3M
July 15, 2025	27.8	27.41	27.41	27.94	27.22	10.38M
July 14, 2025	28.03	27.84	27.84	28.1	27.8	7.12M
July 11, 2025	28.3	28.1	28.1	28.31	28	9.75M
July 10, 2025	27.85	28.23	28.23	28.4	27.82	15.38M
July 09, 2025	28.06	27.84	27.84	28.38	27.77	10.59M
July 08, 2025	26.76	28.07	28.07	28.2	26.73	24.12M
July 07, 2025	26.88	26.76	26.76	27.01	26.71	5.03M
July 04, 2025	27.39	26.95	26.95	27.47	26.9	8.19M
July 03, 2025	27.28	27.2	27.2	27.44	27.05	8.88M
July 02, 2025	27.12	27.45	27.45	27.5	26.91	14.42M
July 01, 2025	27.08	27.12	27.12	27.19	26.88	6.35M
June 30, 2025	27.09	27.15	27.15	27.42	27	9.24M
June 27, 2025	26.66	26.95	26.95	27.13	26.66	10.01M
June 26, 2025	26.91	26.57	26.57	27.07	26.56	8.7M
June 25, 2025	26.55	26.94	26.94	26.94	26.43	9.5M
June 24, 2025	26.2	26.6	26.6	26.65	26.15	8.41M
June 23, 2025	25.82	26.13	26.13	26.18	25.68	5.69M
June 20, 2025	25.87	25.99	25.99	26.43	25.87	6.61M
June 19, 2025	26.4	25.82	25.82	26.54	25.8	7.73M
June 18, 2025	26.7	26.49	26.49	26.71	26.35	4.45M
June 17, 2025	26.43	26.51	26.51	26.55	26.33	4.74M

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