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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	39.8	38.91	38.91	40.5	38.7	3.61M
September 25, 2025	38.75	39.97	39.97	41.3	38.55	4.93M
September 24, 2025	38.45	38.75	38.75	39.02	38.02	2.5M
September 23, 2025	39.39	38.6	38.6	39.73	37.7	2.79M
September 22, 2025	39.61	39.46	39.46	40.2	39.01	2.37M
September 19, 2025	41.1	39.68	39.68	41.29	39.68	2.73M
September 18, 2025	41.64	40.97	40.97	43.09	40.5	5.1M
September 17, 2025	41.37	41.8	41.8	42.8	41.04	5.82M
September 16, 2025	39.34	41.15	41.15	41.21	38.77	3.99M
September 15, 2025	39.3	39.12	39.12	40.06	38.81	2.67M
September 12, 2025	41.1	39.54	39.54	41.25	39.42	4.26M
September 11, 2025	40.33	40.98	40.98	41.26	40	3.94M
September 10, 2025	37.95	40.82	40.82	41.98	37.58	7.36M
September 09, 2025	38.08	37.98	37.98	38.38	37.61	2.29M
September 08, 2025	37.92	38.26	38.26	38.67	37.66	2.73M
September 05, 2025	37.22	37.92	37.92	38.08	36.96	2.58M
September 04, 2025	38.5	37.1	37.1	39	36.45	3.79M
September 03, 2025	40.1	38.44	38.44	40.99	38.25	3.52M
September 02, 2025	41.7	40.28	40.28	41.7	38.89	5.5M
September 01, 2025	41.26	41.71	41.71	41.93	40.86	3.65M
August 29, 2025	41.88	41.26	41.26	42.62	41.17	4.01M
August 28, 2025	42	42.1	42.1	43.2	40.7	4.91M
August 27, 2025	41.92	41.95	41.95	43.97	41.9	6.25M
August 26, 2025	42.78	42.14	42.14	43.56	42.08	4.5M
August 25, 2025	43.5	42.58	42.58	44.5	41.9	8.88M
August 22, 2025	41.74	42.18	42.18	42.55	41.68	3.58M
August 21, 2025	42.98	41.73	41.73	43.49	41.2	4.67M
August 20, 2025	43.85	43.26	43.26	44	42.79	3.4M
August 19, 2025	44.9	44	44	45.38	43.61	4.83M
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

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