Shenzhen Zhilai Sci and Tech Co., Ltd. - 300771.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	12.53	12.39	12.39	12.55	12.39	3.39M
September 29, 2025	12.38	12.41	12.41	12.49	12.08	4.16M
September 26, 2025	12.42	12.3	12.3	12.52	12.24	3.92M
September 25, 2025	12.59	12.42	12.42	12.71	12.38	4.42M
September 24, 2025	12.37	12.6	12.6	12.61	12.21	4.62M
September 23, 2025	12.69	12.36	12.36	12.69	12.06	6.78M
September 22, 2025	12.67	12.7	12.7	12.77	12.55	3.86M
September 19, 2025	12.78	12.63	12.63	12.9	12.59	4.59M
September 18, 2025	13.08	12.78	12.78	13.15	12.64	7.6M
September 17, 2025	13.14	13.08	13.08	13.22	13.05	4.74M
September 16, 2025	12.9	13.14	13.14	13.15	12.85	4.14M
September 15, 2025	13.1	12.95	12.95	13.12	12.88	4.4M
September 12, 2025	13.2	13.13	13.13	13.38	13.11	6.51M
September 11, 2025	12.99	13.13	13.13	13.14	12.79	5.75M
September 10, 2025	12.76	12.9	12.9	12.97	12.72	4.03M
September 09, 2025	13.01	12.79	12.79	13.02	12.7	4.33M
September 08, 2025	12.83	13.01	13.01	13.07	12.76	5.95M
September 05, 2025	12.54	12.82	12.82	12.87	12.42	5.74M
September 04, 2025	12.62	12.49	12.49	12.83	12.34	6.48M
September 03, 2025	13.01	12.63	12.63	13.06	12.61	6.22M
September 02, 2025	13.33	13	13	13.39	12.76	10.04M
September 01, 2025	13.39	13.34	13.34	13.54	13.32	7.9M
August 29, 2025	13.66	13.35	13.35	13.71	13.32	10.6M
August 28, 2025	13.28	13.72	13.72	13.8	13.01	17.79M
August 27, 2025	13.54	13.05	13.05	13.66	13.04	10.01M
August 26, 2025	13.67	13.54	13.54	13.74	13.52	8.47M
August 25, 2025	13.79	13.69	13.69	13.8	13.41	14.47M
August 22, 2025	13.72	13.7	13.7	13.95	13.6	12.33M
August 21, 2025	14.19	13.83	13.83	14.48	13.8	23.66M
August 20, 2025	13.77	13.78	13.78	13.86	13.57	9.95M
August 19, 2025	13.86	13.76	13.76	14.03	13.61	13.08M
August 18, 2025	13.84	13.86	13.86	14.03	13.63	21.59M
August 15, 2025	12.98	13.84	13.84	13.84	12.9	23.06M
August 14, 2025	13.4	12.96	12.96	13.43	12.95	10.31M
August 13, 2025	13.55	13.33	13.33	13.55	13.23	10.21M
August 12, 2025	13.5	13.38	13.38	13.59	13.32	9.87M
August 11, 2025	13.07	13.52	13.52	13.68	13.07	14.78M
August 08, 2025	13.32	13.15	13.15	13.32	13.07	10.07M
August 07, 2025	13.19	13.38	13.38	13.44	13.06	14.52M
August 06, 2025	13.1	13.19	13.19	13.25	13.03	9.42M
August 05, 2025	12.97	13.15	13.15	13.16	12.92	11.07M
August 04, 2025	12.74	12.99	12.99	13	12.65	9.43M
August 01, 2025	12.57	12.84	12.84	12.88	12.57	10.58M
July 31, 2025	12.74	12.57	12.57	12.85	12.53	8.66M
July 30, 2025	12.87	12.79	12.79	12.95	12.63	9.51M
July 29, 2025	13	12.91	12.91	13.04	12.65	13.33M
July 28, 2025	13.07	13.01	13.01	13.12	12.88	12.52M
July 25, 2025	13.22	13.05	13.05	13.25	12.84	25.39M
July 24, 2025	12.28	13.3	13.3	13.47	12.27	31.82M
July 23, 2025	12.29	12.27	12.27	12.54	12.1	6.36M
July 22, 2025	12.53	12.38	12.38	12.72	12.31	7.71M
July 21, 2025	12.25	12.47	12.47	12.47	12.22	6.17M
July 18, 2025	12.43	12.31	12.31	12.44	12.26	4.26M
July 17, 2025	12.18	12.36	12.36	12.38	12.12	5.54M
July 16, 2025	12.13	12.19	12.19	12.32	12.12	5.11M
July 15, 2025	12.3	12.19	12.19	12.38	12.02	6.69M
July 14, 2025	12.4	12.36	12.36	12.4	12.26	4.78M
July 11, 2025	12.36	12.35	12.35	12.41	12.22	6.19M
July 10, 2025	12.43	12.36	12.36	12.53	12.32	6.02M
July 09, 2025	12.5	12.45	12.45	12.62	12.43	7.74M

Shenzhen Zhilai Sci and Tech Co., Ltd. (300771.SZ) SHZ