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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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