Nanjing Julong Science&Technology Co.,LTD - 300644.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.36	31.87	31.87	32.62	31.8	2.46M
October 16, 2025	32.98	32.33	32.33	32.98	32.2	2.4M
October 15, 2025	32.52	33.16	33.16	33.25	32.32	2.83M
October 14, 2025	33.7	32.43	32.43	34.36	32.23	4.01M
October 13, 2025	31.51	33.66	33.66	33.85	31.4	4.77M
October 10, 2025	35	35.3	35.3	36.58	34.94	4.47M
October 09, 2025	35.8	35.22	35.22	35.8	34.9	4.54M
September 30, 2025	36.08	35.62	35.62	36.66	35.56	4.79M
September 29, 2025	37.07	36.1	36.1	37.07	35.52	6.94M
September 26, 2025	36.4	37.15	37.15	37.35	35.25	9.47M
September 25, 2025	35.75	36.26	36.26	37.28	35.51	5.78M
September 24, 2025	35.51	35.75	35.75	35.91	35.04	3.67M
September 23, 2025	36.1	35.74	35.74	36.4	34.92	4.66M
September 22, 2025	35.92	36.34	36.34	36.39	35.73	3.71M
September 19, 2025	36.19	35.92	35.92	37.13	35.7	6.15M
September 18, 2025	37.83	37.27	37.27	38.48	36.51	10.4M
September 17, 2025	37	38.21	38.21	38.63	36.8	12.83M
September 16, 2025	35.61	37.24	37.24	37.47	35.61	8.2M
September 15, 2025	35.57	35.8	35.8	36.69	35.57	4.86M
September 12, 2025	36.19	35.8	35.8	36.59	35.6	5.05M
September 11, 2025	35.04	36.4	36.4	36.51	34.92	6.28M
September 10, 2025	35.9	35.39	35.39	36.54	35.05	5.8M
September 09, 2025	37.39	36.28	36.28	37.39	36.18	9.61M
September 08, 2025	35	37.76	37.76	37.94	35	13.4M
September 05, 2025	33.77	35.11	35.11	35.18	33.6	5.16M
September 04, 2025	34.48	33.7	33.7	35.12	32.97	5.38M
September 03, 2025	35.57	34.46	34.46	36.04	34.35	6.07M
September 02, 2025	35	35.97	35.97	36.44	33.67	10.65M
September 01, 2025	35.05	35.04	35.04	35.58	34.71	5.35M
August 29, 2025	35.4	35.28	35.28	36.07	34.79	6.11M
August 28, 2025	35.14	35.39	35.39	35.65	33.79	9.08M
August 27, 2025	37.95	35.5	35.5	38.52	35.35	12.61M
August 26, 2025	38.82	38.21	38.21	38.82	37.89	7.91M
August 25, 2025	39.2	39.1	39.1	39.88	38.33	9.99M
August 22, 2025	38.01	39.1	39.1	39.1	37.91	8.31M
August 21, 2025	38.7	38.28	38.28	39.05	37.85	6.81M
August 20, 2025	39.07	38.33	38.33	39.71	37.73	8.48M
August 19, 2025	40.51	39.06	39.06	40.51	38.53	14.41M
August 18, 2025	39	41.22	41.22	41.4	37.77	20.59M
August 15, 2025	37.42	38.97	38.97	39.5	37.42	15.71M
August 14, 2025	38.03	37.82	37.82	39.4	37.46	13.97M
August 13, 2025	37.8	38.31	38.31	39.11	37.66	12.28M
August 12, 2025	38.66	37.97	37.97	39.08	37.71	12.82M
August 11, 2025	37.81	39.41	39.41	40.5	37.54	20.71M
August 08, 2025	39.7	38.44	38.44	40.25	38.25	14.61M
August 07, 2025	40	40.48	40.48	40.65	39.08	24.42M
August 06, 2025	35.49	41.9	41.9	42.67	35.49	30.47M
August 05, 2025	33.38	36.14	36.14	38.1	33.33	24.02M
August 04, 2025	31.72	32.94	32.94	32.96	31.68	7.83M
August 01, 2025	32.2	31.88	31.88	32.82	31.8	6.77M
July 31, 2025	32.4	32.5	32.5	33.5	32.1	8.81M
July 30, 2025	34.42	32.85	32.85	34.42	32.5	13.34M
July 29, 2025	33.49	34.76	34.76	35.27	32.52	18.21M
July 28, 2025	32.15	33.94	33.94	34.27	32	18.19M
July 25, 2025	32.12	32.15	32.15	32.41	31.48	10.3M
July 24, 2025	32.3	32.28	32.28	32.97	31.9	12.94M
July 23, 2025	32.7	32.53	32.53	33.34	31.42	17.23M
July 22, 2025	34.24	34.13	34.13	35.28	33.71	23.15M
July 21, 2025	33.01	36.58	36.58	38.96	32.3	32.77M
July 18, 2025	34.5	33.6	33.6	36.34	33.2	36.06M

Nanjing Julong Science&Technology Co.,LTD (300644.SZ) SHZ