Hangzhou Jizhi Mechatronic Co., Ltd. - 300553.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.72	45.41	45.41	46.08	43.4	7.81M
August 15, 2025	41.43	44.03	44.03	44.38	41.26	7.58M
August 14, 2025	43.13	41.42	41.42	43.21	41.32	4.62M
August 13, 2025	43.3	43.08	43.08	43.8	42.5	4.21M
August 12, 2025	43.4	43.3	43.3	43.79	42.12	5.23M
August 11, 2025	41.94	43.67	43.67	44.9	41	7.53M
August 08, 2025	41.8	42.21	42.21	44.11	41.15	6.26M
August 07, 2025	41.4	42.03	42.03	42.2	40.8	4.87M
August 06, 2025	39.75	41.33	41.33	41.57	39.25	5.01M
August 05, 2025	39.93	39.75	39.75	40	39.17	3.17M
August 04, 2025	37.33	39.93	39.93	39.99	36.65	6.14M
August 01, 2025	36.6	37.29	37.29	37.4	35.88	3.57M
July 31, 2025	36.8	36.56	36.56	37.54	36.3	2.3M
July 30, 2025	36.43	36.89	36.89	37.55	36.11	2.71M
July 29, 2025	37.08	36.36	36.36	37.4	36.2	3.24M
July 28, 2025	37.79	37.3	37.3	38.13	37.12	2.26M
July 25, 2025	37.57	37.64	37.64	37.66	36.9	1.64M
July 24, 2025	37.12	37.57	37.57	37.76	36.99	1.55M
July 23, 2025	37.59	36.99	36.99	37.59	36.83	2.07M
July 22, 2025	38.55	37.81	37.81	39.25	37.33	2.58M
July 21, 2025	38.15	38.47	38.47	38.7	38.05	2.46M
July 18, 2025	38.61	38.12	38.12	38.72	37.75	2.2M
July 17, 2025	38.34	38.59	38.59	39.38	37.83	2.61M
July 16, 2025	38	38.46	38.46	38.82	37.53	3.21M
July 15, 2025	38.28	38.04	38.04	39.07	37.5	3.31M
July 14, 2025	36.41	38.77	38.77	38.81	36.41	5.16M
July 11, 2025	37	36.36	36.36	37	36.2	2.56M
July 10, 2025	36.51	37.04	37.04	37.16	36.08	3.2M
July 09, 2025	37.35	36.79	36.79	37.47	36.42	2.96M
July 08, 2025	37.72	37.08	37.08	38.1	36.8	4.06M
July 07, 2025	38.2	37.71	37.71	38.44	37.26	2.6M
July 04, 2025	38.71	38.2	38.2	39.14	38.03	3.01M
July 03, 2025	41.3	38.72	38.72	41.3	38.2	6.6M
July 02, 2025	42.39	41.48	41.48	42.5	40.5	4.67M
July 01, 2025	41.19	42.25	42.25	43.39	40.99	5.49M
June 30, 2025	41.3	41.43	41.43	42.48	40.83	5.27M
June 27, 2025	39.63	41	41	41.2	39	5.4M
June 26, 2025	39.96	39.62	39.62	41.23	38.29	7.82M
June 25, 2025	36.66	39.75	39.75	39.98	36.48	7.27M
June 24, 2025	34.79	36.72	36.72	36.99	34.79	4M
June 23, 2025	35.72	34.8	34.8	36.3	34.6	3.14M
June 20, 2025	36.76	35.94	35.94	36.76	35	2.51M
June 19, 2025	35.67	35.9	35.9	36.78	35.48	2.48M
June 18, 2025	35.22	35.86	35.86	36.1	35.01	2.23M
June 17, 2025	36.98	35.78	35.78	36.98	35.32	2.48M
June 16, 2025	36.4	36.53	36.53	37.1	35.96	2.17M
June 13, 2025	37.3	36.58	36.58	37.98	35.68	2.9M
June 12, 2025	37.9	37.55	37.55	38.26	37.03	3.32M
June 11, 2025	35.14	37.01	37.01	37.93	35.14	6.87M
June 10, 2025	37.16	35.38	35.38	37.23	34.52	4.67M
June 09, 2025	36.75	36.98	36.98	37.34	36	4.13M
June 06, 2025	37.35	36.69	36.69	37.35	36.37	2.51M
June 05, 2025	36.95	37.38	37.38	37.68	36.37	4.27M
June 04, 2025	37.47	37.14	37.14	37.51	36.44	3.17M
June 03, 2025	36.46	37.52	37.52	38.06	36.15	5.75M
May 30, 2025	37.07	36.25	36.25	37.07	36.02	2.83M
May 29, 2025	37.25	37.19	37.19	37.95	36.66	4.55M
May 28, 2025	37.74	37.25	37.25	38.27	37.08	3.67M
May 27, 2025	39.13	37.73	37.73	39.13	37.62	3.48M
May 26, 2025	39.24	39.14	39.14	39.95	38.85	2.9M

Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) SHZ