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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	82.72	84.32	84.32	89.45	81.6	17.92M
January 13, 2026	91	83.36	83.36	92.38	80	19M
January 12, 2026	89.22	95	95	98.76	87.55	23.8M
January 09, 2026	86.88	87.45	87.45	93.97	83.91	23.17M
January 08, 2026	83.02	89.96	89.96	91.99	81.81	23.96M
January 07, 2026	84.12	84.3	84.3	86.75	83.58	15.68M
January 06, 2026	86.32	85.41	85.41	87.87	82.01	23.22M
January 05, 2026	88.99	86.33	86.33	92.99	81	31.73M
December 31, 2025	68.01	80.7	80.7	80.7	67.51	25.73M
December 30, 2025	68.88	67.25	67.25	70.28	66.6	15.96M
December 29, 2025	73	71.25	71.25	74.33	71.21	18.64M
December 26, 2025	71	76.73	76.73	80	70	25.98M
December 25, 2025	68.33	71.53	71.53	73.22	68.3	22.23M
December 24, 2025	66.23	70	70	71.97	65.06	23.16M
December 23, 2025	75.34	67.73	67.73	76	67.16	26.6M
December 22, 2025	76.35	77.17	77.17	83.83	74.88	29.25M
December 19, 2025	67.02	74.85	74.85	76.88	65.66	28.67M
December 18, 2025	66.5	66.99	66.99	71.18	64.33	26.09M
December 17, 2025	67.88	65.91	65.91	73.8	65.88	31.49M
December 16, 2025	58.01	67.21	67.21	67.21	58.01	25.79M
December 15, 2025	55.15	56.01	56.01	57.8	53	17.54M
December 12, 2025	51.45	53.6	53.6	55.82	51	15.12M
December 11, 2025	53.54	51.49	51.49	53.96	51.3	11.62M
December 10, 2025	53.86	53.88	53.88	55.8	52.83	13.29M
December 09, 2025	55.1	55	55	58.74	53.88	18.95M
December 08, 2025	55.01	56.76	56.76	59	54.27	22.89M
December 05, 2025	50.4	54.27	54.27	54.97	50.38	18.78M
December 04, 2025	51	51.07	51.07	52.55	50.39	14.71M
December 03, 2025	51.5	53.46	53.46	56.78	49.5	22.66M
December 02, 2025	48.68	53.44	53.44	54.37	48.1	22.35M
December 01, 2025	50.25	50.08	50.08	52.41	49.85	16.24M
November 28, 2025	49.51	50.8	50.8	52.25	49.15	22.04M
November 27, 2025	52	49.68	49.68	52.49	49.68	22.65M
November 26, 2025	59.61	53.35	53.35	60	53.28	26.31M
November 25, 2025	58.44	61.2	61.2	64.9	57.78	32.19M
November 24, 2025	47.75	58.32	58.32	58.32	47.01	28.24M
November 21, 2025	41.61	48.6	48.6	50.44	41.45	27.28M
November 20, 2025	42	42.03	42.03	42.89	41.55	6.96M
November 19, 2025	40	42.84	42.84	43.47	39.91	10.96M
November 18, 2025	39.39	40.39	40.39	40.93	38.75	4.18M
November 17, 2025	40.04	39.72	39.72	40.86	39.58	3.89M
November 14, 2025	39.22	39.32	39.32	40.44	38.9	2.47M
November 13, 2025	38.98	39.32	39.32	39.75	38.93	1.98M
November 12, 2025	38.99	39.19	39.19	39.39	38.51	2M
November 11, 2025	39.7	39.18	39.18	39.86	38.93	1.86M
November 10, 2025	39.88	39.57	39.57	40.22	39.25	2.44M
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

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