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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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