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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	36.52	36.42	36.42	37.6	35.99	2.39M
October 17, 2025	37.31	36.11	36.11	37.82	36	3.24M
October 16, 2025	38.89	37.74	37.74	39.6	37.42	2.7M
October 15, 2025	38.01	38.71	38.71	38.89	37.45	2.89M
October 14, 2025	40.68	37.98	37.98	40.9	37.69	6.88M
October 13, 2025	37.3	40.6	40.6	40.66	37.07	5.88M
October 10, 2025	38.8	40.2	40.2	40.5	38.45	5.11M
October 09, 2025	38.6	38.83	38.83	40.6	38.6	4.32M
September 30, 2025	39.29	38.64	38.64	39.34	38.55	1.98M
September 29, 2025	39.08	39.3	39.3	39.76	38.8	2.18M
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

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