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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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