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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	30	33.59	33.34	33.59	29.18	26.25M
July 16, 2025	27.13	27.99	27.78	28.18	26.83	12.43M
July 15, 2025	27.18	27.12	26.92	27.48	26.75	6.53M
July 14, 2025	26.41	27.3	27.1	27.51	26.23	8.88M
July 11, 2025	26.52	26.45	26.25	26.7	26	3.28M
July 10, 2025	26.51	26.5	26.3	26.68	26.24	2.51M
July 09, 2025	26.88	26.62	26.62	27.15	26.51	3.21M
July 08, 2025	26.78	26.88	26.88	27.1	26.33	5.6M
July 07, 2025	25.91	26.77	26.77	26.82	25.77	4.17M
July 04, 2025	26.3	25.91	25.91	26.36	25.78	2.32M
July 03, 2025	26.23	26.4	26.4	26.63	26.16	2.3M
July 02, 2025	26.58	26.36	26.36	26.78	26.22	2.68M
July 01, 2025	26.66	26.5	26.5	26.74	26.17	3.3M
June 30, 2025	26.5	26.71	26.71	26.75	26.38	4.03M
June 27, 2025	26.74	26.51	26.51	27.15	26.33	4.53M
June 26, 2025	26.51	26.41	26.41	26.89	26.26	6.06M
June 25, 2025	25.76	26.61	26.61	27.08	25.29	9.84M
June 24, 2025	24.58	25.38	25.38	25.48	24.57	3.26M
June 23, 2025	24.3	24.55	24.55	24.64	24.11	1.99M
June 20, 2025	24.63	24.33	24.33	24.95	24.18	2.51M
June 19, 2025	25	24.67	24.67	25.38	24.58	2.92M
June 18, 2025	25	25.02	25.02	25.25	24.83	2.34M
June 17, 2025	25.69	25.07	25.07	25.88	24.9	3.02M

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