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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.1	33.83	33.83	35.26	33.77	2.07M
November 18, 2025	35.85	34.93	34.93	35.85	34.69	1.74M
November 17, 2025	36.1	35.9	35.9	36.5	35.6	1.57M
November 14, 2025	36	36.2	36.2	37.1	35.5	2.55M
November 13, 2025	35.8	36.04	36.04	36.37	35.33	1.39M
November 12, 2025	36.15	35.75	35.75	36.15	35.28	1.4M
November 11, 2025	36.35	36.08	36.08	36.45	35.93	1.42M
November 10, 2025	36.22	36.24	36.24	36.84	35.82	1.73M
November 07, 2025	37.22	36.2	36.2	37.44	36.12	2.54M
November 06, 2025	37.6	37.34	37.34	37.73	36.82	1.72M
November 05, 2025	37.13	37.28	37.28	37.66	36.66	1.97M
November 04, 2025	38.67	37.6	37.6	38.95	37.17	2.97M
November 03, 2025	40.12	38.97	38.97	40.12	38.5	3.16M
October 31, 2025	38.5	40.13	40.13	40.3	38	6.29M
October 30, 2025	37.79	38.32	38.32	40.92	37.6	8.65M
October 29, 2025	36.15	37.91	37.91	38.08	35.3	5.85M
October 28, 2025	36.71	36.51	36.51	37.25	36.18	2.22M
October 27, 2025	36.65	36.95	36.95	37.3	36.18	2.56M
October 24, 2025	35.79	36.45	36.45	37.18	35.42	2.95M
October 23, 2025	35.87	35.5	35.5	35.87	34.41	2.61M
October 22, 2025	36.58	35.92	35.92	36.9	35.88	2.13M
October 21, 2025	36.68	36.97	36.97	37.03	36.38	1.51M

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