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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.99	32.31	32.31	32.71	31.8	2.18M
December 03, 2025	32.3	32.05	32.05	32.52	31.82	1.65M
December 02, 2025	32.5	32.3	32.3	32.68	32.1	1.51M
December 01, 2025	32.48	32.54	32.54	32.8	32.33	1.8M
November 28, 2025	31.99	32.28	32.28	32.28	31.77	1.4M
November 27, 2025	32.1	31.99	31.99	32.48	31.6	1.71M
November 26, 2025	32.67	31.79	31.79	32.7	31.75	2.16M
November 25, 2025	31.55	32.29	32.29	32.9	31.54	2.68M
November 24, 2025	31.11	31.6	31.6	31.86	31	2.05M
November 21, 2025	31.74	30.99	30.99	32.16	30.57	3M
November 20, 2025	32.61	32.22	32.22	32.99	32.05	1.66M
November 19, 2025	33.2	32.51	32.51	33.5	32.47	2.24M
November 18, 2025	33.93	33.24	33.24	34.2	33.04	3.51M
November 17, 2025	34.64	34.21	34.21	34.93	33.86	2.89M
November 14, 2025	34.73	34.5	34.5	35.76	34.39	4.82M
November 13, 2025	34.31	34.59	34.59	35.26	34.15	2.73M
November 12, 2025	34.51	34.31	34.31	34.8	33.9	3.03M
November 11, 2025	34.72	34.72	34.72	35.26	34.42	2.59M
November 10, 2025	35.23	34.73	34.73	35.49	34.6	4.02M
November 07, 2025	34.89	35.18	35.18	36.2	34.8	6.19M
November 06, 2025	34.66	35.21	35.21	35.6	34.46	2.92M
November 05, 2025	34.22	34.77	34.77	35.42	34.2	3.21M
November 04, 2025	35.4	34.83	34.83	35.96	34.4	3.74M
November 03, 2025	35.26	35.59	35.59	35.75	34.78	4.29M
October 31, 2025	35.73	35.22	35.22	36.01	35.17	4.95M
October 30, 2025	36.68	35.93	35.93	37.27	35.93	6.72M
October 29, 2025	35.88	36.9	36.9	37.11	35.27	11.26M
October 28, 2025	35.52	36.36	36.36	37.69	34.52	15.61M
October 27, 2025	32.87	33.48	33.48	33.5	32.8	3.22M
October 24, 2025	32.7	32.87	32.87	33.02	32.51	2.37M
October 23, 2025	31.77	32.54	32.54	32.78	31.32	3.45M
October 22, 2025	31.88	31.87	31.87	32.38	31.6	2.03M
October 21, 2025	32.3	32.01	32.01	32.53	31.52	3.56M
October 20, 2025	32.32	32.79	32.79	32.93	31.9	2.56M
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

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