Hubei Jiuzhiyang Infrared System Co., Ltd - 300516.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	40.6	41.79	41.79	42.24	40.6	4.41M
August 15, 2025	40.23	40.6	40.6	40.96	40.16	3.27M
August 14, 2025	41.91	40.25	40.25	42	40.2	5.1M
August 13, 2025	41.71	41.9	41.9	42.77	41.5	4.58M
August 12, 2025	42.5	41.96	41.96	43.6	41.2	6.05M
August 11, 2025	43.32	42.56	42.56	44.54	42.47	7.5M
August 08, 2025	41.34	43.86	43.86	45.88	41.1	10.85M
August 07, 2025	41.51	41.35	41.35	41.95	40.8	4.48M
August 06, 2025	40.6	41.78	41.78	42.29	40.29	6.18M
August 05, 2025	40.01	40.78	40.78	41.22	40.01	5.26M
August 04, 2025	38.33	40	40	40.07	38.18	4.77M
August 01, 2025	38.51	38.66	38.66	39.58	37.72	3.95M
July 31, 2025	39.27	38.85	38.85	39.87	38.6	4.38M
July 30, 2025	39.46	39.75	39.75	40.56	39.21	4.61M
July 29, 2025	38.72	39.65	39.65	39.99	38.63	4.88M
July 28, 2025	38.64	38.92	38.92	39.13	38.38	3.07M
July 25, 2025	38.12	38.76	38.76	39.1	37.71	3.91M
July 24, 2025	37.89	38.12	38.12	38.48	37.8	2.51M
July 23, 2025	38.64	38	38	38.64	37.57	3.98M
July 22, 2025	38.38	38.7	38.7	39.06	38.16	4.82M
July 21, 2025	37.71	38.59	38.59	38.63	37.55	4.07M
July 18, 2025	37.5	37.94	37.94	38.2	37.26	4.32M
July 17, 2025	36.8	37.5	37.5	37.54	36.7	3.17M
July 16, 2025	37.22	36.95	36.95	37.38	36.82	2.91M
July 15, 2025	37.99	37.02	37.02	38.15	36.93	4.69M
July 14, 2025	38.21	38.02	38.02	38.59	37.85	4.97M
July 11, 2025	38.27	38.76	38.76	39.49	38.13	6.18M
July 10, 2025	39.14	38.13	38.13	39.19	37.53	5.77M
July 09, 2025	40.08	39.14	39.14	40.09	38.83	7.68M
July 08, 2025	39.95	40.1	40.1	40.68	39.08	9.87M
July 07, 2025	38.6	40.3	40.3	40.98	37.92	14.21M
July 04, 2025	40.6	39	39	42.46	39	18.71M
July 03, 2025	37.27	42.95	42.95	44.81	37.27	24.09M
July 02, 2025	39.01	37.34	37.34	41	37.18	12.31M
July 01, 2025	37.79	38.49	38.49	39.9	37.2	7.53M
June 30, 2025	36.55	37.83	37.83	37.99	36.55	5.38M
June 27, 2025	36.65	36.49	36.49	37.24	36.34	4.49M
June 26, 2025	35.81	36.82	36.82	39.27	35.81	7.84M
June 25, 2025	34.5	36.34	36.34	36.75	34.26	6.1M
June 24, 2025	34.31	34.36	34.36	34.99	33.77	3.37M
June 23, 2025	34.42	34.85	34.85	34.95	34.23	2.2M
June 20, 2025	35.32	34.82	34.82	36	34.63	3.81M
June 19, 2025	34.65	35.6	35.6	35.8	33.5	4.57M
June 18, 2025	34.83	34.88	34.88	35.46	34.27	3.11M
June 17, 2025	34.86	35.18	35.18	35.22	34.33	2.61M
June 16, 2025	35.3	34.85	34.85	35.6	34.32	3.68M
June 13, 2025	33.47	34.5	34.5	34.9	33.46	4.76M
June 12, 2025	33.43	33.45	33.45	33.76	33.1	1.5M
June 11, 2025	33.27	33.45	33.45	33.9	33.15	1.31M
June 10, 2025	33.81	33.38	33.38	34.49	33.3	2.53M
June 09, 2025	33.9	33.97	33.9	34.15	33.55	2.11M
June 06, 2025	33.39	33.8	33.73	34.18	33.01	2.88M
June 05, 2025	33.3	33.46	33.39	33.46	32.81	1.77M
June 04, 2025	33.1	33.57	33.5	33.8	32.85	3.38M
June 03, 2025	32.45	32.71	32.64	33.26	32.45	1.94M
May 30, 2025	32.75	32.57	32.5	33	32.2	1.77M
May 29, 2025	32.04	32.68	32.61	32.72	32.04	1.3M
May 28, 2025	32.5	32.25	32.18	32.8	32.2	1.47M
May 27, 2025	32.44	32.17	32.1	32.44	32	995,349
May 26, 2025	32.02	32.46	32.39	32.46	31.95	1.15M

Hubei Jiuzhiyang Infrared System Co., Ltd (300516.SZ) SHZ