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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	40.22	39.87	39.87	41.1	39.79	3.52M
November 06, 2025	41.2	40.4	40.4	41.31	40.32	2.82M
November 05, 2025	40.23	41.25	41.25	41.48	40.15	4.34M
November 04, 2025	40.63	41.15	41.15	41.5	40.41	4.49M
November 03, 2025	38.96	40.88	40.88	41.27	38.72	5.1M
October 31, 2025	39.86	39.17	39.17	40.2	39.1	3.3M
October 30, 2025	38.91	39.7	39.7	40.46	38.91	4.54M
October 29, 2025	39.85	39.59	39.59	40.55	39.33	4.96M
October 28, 2025	38.6	39.78	39.78	39.86	38.38	5.16M
October 27, 2025	38.46	38.84	38.84	39.02	37.98	3.79M
October 24, 2025	38.91	38.45	38.45	39.25	38.2	3.76M
October 23, 2025	38.01	38.48	38.48	38.48	37.33	3.28M
October 22, 2025	38.65	38.21	38.21	38.99	37.95	4.76M
October 21, 2025	36.8	39.08	39.08	39.61	36.8	7.82M
October 20, 2025	35.9	36.15	36.15	36.79	35.84	1.55M
October 17, 2025	36.91	35.78	35.78	37.49	35.69	1.91M
October 16, 2025	37.62	36.89	36.89	37.8	36.87	1.74M
October 15, 2025	37.46	37.63	37.63	37.85	36.78	2.3M
October 14, 2025	37.4	37.72	37.72	38.06	37.09	3.05M
October 13, 2025	36	37.35	37.35	37.76	35.4	2.67M
October 10, 2025	36.4	36.94	36.94	37.2	36.15	2.13M
October 09, 2025	36.28	36.6	36.6	36.79	36	1.62M
September 30, 2025	36.2	36.2	36.2	36.58	36.06	1.33M
September 29, 2025	36.16	36.11	36.11	36.52	35.5	1.44M
September 26, 2025	36.4	36.38	36.38	37.11	36.25	1.81M
September 25, 2025	37.02	36.56	36.56	37.26	36.56	1.55M
September 24, 2025	36.46	37.22	37.22	37.27	36.36	1.8M
September 23, 2025	37.25	36.66	36.66	37.29	35.7	2.25M
September 22, 2025	36.98	37.2	37.2	38.19	36.66	1.8M
September 19, 2025	37.56	37.09	37.09	38.19	36.95	1.95M
September 18, 2025	38.19	37.62	37.62	38.45	36.91	2.7M
September 17, 2025	37.6	37.76	37.76	38.46	37.5	1.95M
September 16, 2025	37.32	37.58	37.58	37.67	37.07	1.41M
September 15, 2025	37.4	37.54	37.54	37.96	37.2	1.66M
September 12, 2025	37.56	37.41	37.41	37.98	37.16	1.86M
September 11, 2025	36.48	37.41	37.41	37.47	35.88	2.15M
September 10, 2025	36.5	36.47	36.47	36.89	36.36	1.33M
September 09, 2025	37.2	36.54	36.54	37.72	36.37	2.42M
September 08, 2025	37.21	37.5	37.5	37.9	36.85	3.37M
September 05, 2025	35.91	36.28	36.28	36.35	35.5	1.96M
September 04, 2025	36.52	35.87	35.87	36.86	35.19	2.47M
September 03, 2025	38.4	36.47	36.47	38.55	36.32	3.35M
September 02, 2025	39.62	38.31	38.31	39.8	37.73	3.11M
September 01, 2025	39.81	39.49	39.49	39.83	39.05	2.27M
August 29, 2025	39.29	39.57	39.57	40.1	39.09	2.89M
August 28, 2025	38.93	39.7	39.7	39.93	38.26	4.16M
August 27, 2025	40.8	38.82	38.82	41.16	38.82	5.22M
August 26, 2025	41.27	40.64	40.64	41.3	40.54	3.38M
August 25, 2025	40.59	41.2	41.2	41.59	40.59	4.4M
August 22, 2025	39.98	40.57	40.57	40.8	39.85	2.98M
August 21, 2025	40.68	40.04	40.04	40.83	39.78	2.73M
August 20, 2025	40.25	40.67	40.67	40.7	39.65	3.82M
August 19, 2025	41.6	40.74	40.74	41.99	40.61	3.91M
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

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