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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.28	13.11	13.11	13.35	13.02	3.28M
December 03, 2025	13.44	13.24	13.24	13.48	13.16	3.61M
December 02, 2025	13.56	13.43	13.43	13.64	13.4	3.53M
December 01, 2025	13.56	13.56	13.56	13.71	13.39	4.55M
November 28, 2025	13.28	13.5	13.5	13.62	13.13	6.2M
November 27, 2025	13.21	13.22	13.22	13.42	13.19	4.03M
November 26, 2025	13.41	13.25	13.25	13.67	13.22	5.72M
November 25, 2025	13.07	13.34	13.34	13.42	13.06	5.76M
November 24, 2025	12.97	13	13	13.07	12.8	5.66M
November 21, 2025	13.39	12.84	12.84	13.63	12.75	8.35M
November 20, 2025	13.6	13.53	13.53	13.73	13.45	5.07M
November 19, 2025	13.89	13.58	13.58	13.97	13.5	7.03M
November 18, 2025	13.85	13.9	13.9	13.92	13.74	5.84M
November 17, 2025	14.03	13.88	13.88	14.03	13.81	7.99M
November 14, 2025	14.07	14.03	14.03	14.28	13.96	8.73M
November 13, 2025	13.85	14.09	14.09	14.19	13.85	8.29M
November 12, 2025	13.93	14.07	14.07	14.28	13.82	11.57M
November 11, 2025	13.87	13.98	13.98	14.2	13.71	9.95M
November 10, 2025	13.78	13.75	13.75	13.8	13.67	5.29M
November 07, 2025	13.85	13.83	13.83	13.91	13.63	5.92M
November 06, 2025	13.79	13.77	13.77	13.84	13.63	5.44M
November 05, 2025	13.6	13.79	13.79	13.84	13.6	5.75M
November 04, 2025	13.84	13.75	13.75	13.88	13.63	7.69M
November 03, 2025	13.78	13.82	13.82	13.92	13.7	9.29M
October 31, 2025	13.75	13.85	13.85	13.99	13.63	12.13M
October 30, 2025	14.04	13.73	13.73	14.21	13.7	17.07M
October 29, 2025	13.93	14.23	14.23	14.49	13.86	29.1M
October 28, 2025	13.63	13.91	13.91	14.68	13.63	36.23M
October 27, 2025	13.39	13.05	13.05	13.44	12.92	6.49M
October 24, 2025	12.72	12.97	12.97	13.05	12.64	5.58M
October 23, 2025	12.66	12.74	12.74	12.76	12.49	4.31M
October 22, 2025	12.62	12.65	12.65	12.77	12.56	3.3M
October 21, 2025	12.38	12.66	12.66	12.69	12.38	5.56M
October 20, 2025	12.12	12.4	12.4	12.45	12.12	5.96M
October 17, 2025	12.26	11.93	11.93	12.35	11.92	5.35M
October 16, 2025	12.65	12.32	12.32	12.75	12.23	8.53M
October 15, 2025	12.35	12.57	12.57	12.62	12.17	7.17M
October 14, 2025	12.55	12.28	12.28	12.58	12.16	5.57M
October 13, 2025	12.1	12.4	12.4	12.43	11.66	5.87M
October 10, 2025	12.5	12.47	12.47	12.59	12.38	3.78M
October 09, 2025	12.47	12.51	12.51	12.61	12.36	4.9M
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

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