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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.32	34.37	34.37	34.82	34.28	2.22M
February 12, 2026	34.9	34.6	34.6	34.98	34.13	3.6M
February 11, 2026	33.9	34.86	34.86	35.3	33.67	6.15M
February 10, 2026	33.72	33.75	33.75	33.98	33.5	2.15M
February 09, 2026	33.88	33.72	33.72	33.98	33.5	2.81M
February 06, 2026	32.94	33.54	33.54	34.07	32.88	2.94M
February 05, 2026	33.66	33.22	33.22	33.87	33.06	2.35M
February 04, 2026	33.98	33.78	33.78	34.45	33.36	2.75M
February 03, 2026	33.88	34.07	34.07	34.22	33.56	2.99M
February 02, 2026	34.68	33.5	33.5	34.74	33.5	3.21M
January 30, 2026	34.12	34.76	34.76	34.96	33.53	4.07M
January 29, 2026	35.38	34.36	34.36	35.49	34.18	4.73M
January 28, 2026	36.76	35.59	35.59	36.84	35.38	6.26M
January 27, 2026	37.53	37.3	37.3	38.1	35.81	4.08M
January 26, 2026	38.42	37.77	37.77	39.48	37.31	4.64M
January 23, 2026	38.15	38.42	38.42	38.46	37.74	4.28M
January 22, 2026	38.3	38.2	38.2	38.88	37.89	3.76M
January 21, 2026	38.33	38.45	38.45	38.54	37.7	4.84M
January 20, 2026	38.24	38.45	38.45	39.39	37.9	8.68M
January 19, 2026	37.37	38.21	38.21	38.58	37.1	7.71M
January 16, 2026	36.37	37.21	37.21	37.4	36.1	6.45M
January 15, 2026	35.71	36	36	36.2	35.6	3.09M
January 14, 2026	36.27	35.91	35.91	36.57	35.3	5.73M
January 13, 2026	37.38	36.28	36.28	37.83	36.23	5.3M
January 12, 2026	37.35	37.42	37.42	37.63	36.82	5.61M
January 09, 2026	36.79	37.21	37.21	37.45	36.63	5.06M
January 08, 2026	36.46	37.05	37.05	37.5	36.33	5.87M
January 07, 2026	36.22	36.59	36.59	37.45	36.06	6.26M
January 06, 2026	36.46	36.1	36.1	36.58	36	4.92M
January 05, 2026	36.8	36.58	36.58	36.86	35.6	6.35M
December 31, 2025	36.7	36.91	36.91	37.6	36.32	6.6M
December 30, 2025	36.87	36.73	36.73	37.27	36	11.09M
December 29, 2025	34.36	37.03	37.03	37.67	34.22	14.09M
December 26, 2025	34.58	34.22	34.22	35.04	34.16	2.75M
December 25, 2025	34	34.57	34.57	34.68	33.91	2.5M
December 24, 2025	33.63	34.09	34.09	34.26	33.61	2.19M
December 23, 2025	33.91	33.77	33.77	34.19	33.59	2.48M
December 22, 2025	32.69	33.87	33.87	34.19	32.69	4.32M
December 19, 2025	32.1	32.59	32.59	32.78	32.1	1.61M
December 18, 2025	31.91	32.2	32.2	32.78	31.76	1.6M
December 17, 2025	31.53	32.05	32.05	32.05	30.95	1.76M
December 16, 2025	32.34	31.56	31.56	32.34	31.32	2.03M
December 15, 2025	32.23	32.34	32.34	32.7	32.19	1.7M
December 12, 2025	32.47	32.49	32.49	32.8	32.22	1.56M
December 11, 2025	32.93	32.54	32.54	33.24	32.5	2.52M
December 10, 2025	32.74	33.06	33.06	33.82	32.68	4.02M
December 09, 2025	32.84	32.61	32.61	33.09	32.58	1.35M
December 08, 2025	32.79	32.9	32.9	33.18	32.79	2.05M
December 05, 2025	32.24	32.67	32.67	32.96	32.03	2.61M
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

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