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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.03	42.8	42.8	43.3	42.78	1.75M
February 12, 2026	42.98	42.91	42.91	43.5	42.6	1.99M
February 11, 2026	43.58	43.15	43.15	43.6	42.89	2.33M
February 10, 2026	43.4	43.76	43.76	44.68	43.11	3.23M
February 09, 2026	42.7	43.39	43.39	43.64	42.62	2.74M
February 06, 2026	41.8	42.2	42.2	43.28	41.55	3M
February 05, 2026	42.3	41.92	41.92	42.46	41.71	1.96M
February 04, 2026	43.31	42.67	42.67	43.31	42.08	2.63M
February 03, 2026	42.55	43.31	43.31	43.53	42.22	2.82M
February 02, 2026	42.6	42.09	42.09	43.36	42.03	2.74M
January 30, 2026	42.66	42.96	42.96	43.32	41.67	3.79M
January 29, 2026	43.8	42.65	42.65	44.27	42.48	3.81M
January 28, 2026	45.41	43.8	43.8	45.6	43.72	4.19M
January 27, 2026	45	45.59	45.59	45.6	43.6	4.28M
January 26, 2026	47.87	45.16	45.16	48.75	44.29	7.58M
January 23, 2026	46.37	47.81	47.81	48.36	46.16	6.39M
January 22, 2026	46.49	46.33	46.33	47.32	45.71	4.66M
January 21, 2026	46.03	46.05	46.05	47.08	45.82	4.85M
January 20, 2026	47.49	46.55	46.55	48.2	46	6.83M
January 19, 2026	49.22	47.5	47.5	49.56	47.44	8.03M
January 16, 2026	49	49.56	49.56	52.06	49	8.63M
January 15, 2026	50.21	48.45	48.45	51.5	47.86	10.84M
January 14, 2026	54.01	51.83	51.83	58.18	51.4	18.62M
January 13, 2026	52.36	50.59	50.59	53.8	49	21.14M
January 12, 2026	45.99	46.8	46.8	47.85	45.38	13.02M
January 09, 2026	40.3	46.36	46.36	47.86	40.26	18.24M
January 08, 2026	39.39	39.88	39.88	40.22	39.18	4.45M
January 07, 2026	39.4	39.66	39.66	40.48	38.71	5.38M
January 06, 2026	39.9	39.46	39.46	40.19	39.31	3.32M
January 05, 2026	40.39	39.97	39.97	40.58	39.27	3.51M
December 31, 2025	41.08	40.39	40.39	41.41	40.23	3.18M
December 30, 2025	41.21	41.27	41.27	41.83	40.51	5.37M
December 29, 2025	39.88	41.46	41.46	42.25	39.23	7.5M
December 26, 2025	40.86	39.89	39.89	41.8	39.73	8.39M
December 25, 2025	39.4	40.98	40.98	41.93	38.2	12.96M
December 24, 2025	35.84	38.14	38.14	38.25	35.84	4.47M
December 23, 2025	36.9	36.11	36.11	37	35.85	2.73M
December 22, 2025	36.34	36.55	36.55	37.09	36.08	2.49M
December 19, 2025	36.27	36.09	36.09	37.5	36.06	2.88M
December 18, 2025	35.8	36.39	36.39	38.15	35.69	4.51M
December 17, 2025	36.1	36.12	36.12	36.32	34.89	2.65M
December 16, 2025	37.41	36.05	36.05	37.43	35.98	2.59M
December 15, 2025	39.01	37.41	37.41	39.49	37.39	2.84M
December 12, 2025	37.76	38.43	38.43	39.06	37.1	3.58M
December 11, 2025	38.34	38.05	38.05	39.3	37.63	3.83M
December 10, 2025	38.99	38.38	38.38	39.06	37.92	3.9M
December 09, 2025	40.63	38.66	38.66	40.87	38.3	6.4M
December 08, 2025	35.88	40.15	40.15	41.08	35.82	11.31M
December 05, 2025	35.18	35.17	35.17	35.55	34.5	1.64M
December 04, 2025	33.11	35.18	35.18	36.51	33.11	2.04M
December 03, 2025	36.57	35.74	35.74	36.63	35.5	1.64M
December 02, 2025	38.35	36.25	36.25	38.39	36.16	3.25M
December 01, 2025	36.89	38.36	38.36	38.38	36.38	6.99M
November 28, 2025	33.11	35.85	35.85	36.34	33	4.83M
November 27, 2025	33.25	33.09	33.09	33.72	33.01	1.06M
November 26, 2025	32.74	33.26	33.26	33.5	32.6	1.54M
November 25, 2025	33.16	32.76	32.76	33.75	32.73	1.44M
November 24, 2025	32.61	33.08	33.08	33.15	32.3	1.2M
November 21, 2025	33.76	32.57	32.57	34.17	32.24	2.08M
November 20, 2025	34.07	34.23	34.23	34.65	33.5	1.97M

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