Jutze Intelligence Technology Co.,Ltd - 300802.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.71	20.58	20.58	20.94	20.48	4.14M
November 06, 2025	20.3	20.78	20.78	20.89	20.15	4.35M
November 05, 2025	20.36	20.31	20.31	20.46	20.17	3.28M
November 04, 2025	21.07	20.5	20.5	21.1	20.35	3.93M
November 03, 2025	21	21.11	21.11	21.11	20.7	3.12M
October 31, 2025	20.9	20.98	20.98	21.07	20.76	4.34M
October 30, 2025	21.43	20.95	20.95	21.52	20.95	4.45M
October 29, 2025	21.49	21.5	21.5	21.71	21.32	5.49M
October 28, 2025	21.5	21.47	21.47	21.84	21.35	4.53M
October 27, 2025	21.56	21.49	21.49	21.84	21.43	5.52M
October 24, 2025	21.48	21.71	21.71	21.78	21.3	7.96M
October 23, 2025	20.84	21.47	21.47	21.55	20.5	8.95M
October 22, 2025	20.82	20.94	20.94	21.34	20.54	9.87M
October 21, 2025	22.06	21.49	21.49	22.54	21.23	18.26M
October 20, 2025	19.49	19.89	19.89	20.09	19.49	3.6M
October 17, 2025	20.05	19.28	19.28	20.19	19.21	3.52M
October 16, 2025	20.31	20.06	20.06	20.43	20	4.13M
October 15, 2025	19.99	20.37	20.37	20.38	19.85	2.88M
October 14, 2025	20.7	19.97	19.97	20.86	19.82	5.4M
October 13, 2025	19.26	20.66	20.66	20.85	19.26	4.97M
October 10, 2025	21.39	20.87	20.87	21.39	20.72	4.93M
October 09, 2025	21.29	21.46	21.46	21.7	21.29	5.29M
September 30, 2025	21.49	21.23	21.23	21.62	21.17	5.39M
September 29, 2025	21.51	21.52	21.52	21.87	21.22	5.28M
September 26, 2025	22.4	21.56	21.56	22.48	21.5	7.81M
September 25, 2025	22.38	22.5	22.5	23.29	22	13.08M
September 24, 2025	21.61	22.7	22.7	22.87	21.57	17.17M
September 23, 2025	21.81	21.84	21.84	22.37	21.22	11.6M
September 22, 2025	20.54	21.93	21.93	22.22	20.4	12.66M
September 19, 2025	20.87	20.51	20.51	21.07	20.4	4.66M
September 18, 2025	21.19	20.92	20.92	21.54	20.68	7.94M
September 17, 2025	20.83	21.2	21.2	21.25	20.68	5.86M
September 16, 2025	20.61	20.83	20.83	20.92	20.46	4.14M
September 15, 2025	21	20.6	20.6	21.05	20.55	3.51M
September 12, 2025	21.3	20.84	20.84	21.38	20.8	5.56M
September 11, 2025	20.51	21.31	21.31	21.5	20.28	7.3M
September 10, 2025	20.85	20.51	20.51	20.97	20.5	4.33M
September 09, 2025	20.67	20.84	20.84	21.35	20.36	8.57M
September 08, 2025	20.08	20.52	20.52	20.54	19.95	4.34M
September 05, 2025	19.62	20.08	20.08	20.1	19.46	3.87M
September 04, 2025	20.16	19.62	19.62	20.47	19.26	5.73M
September 03, 2025	20.75	20.12	20.12	20.88	20.05	5.69M
September 02, 2025	21.33	20.56	20.56	21.4	20.19	8.3M
September 01, 2025	21.6	21.44	21.44	21.69	21.13	4.91M
August 29, 2025	21.76	21.42	21.42	21.76	21.29	5.23M
August 28, 2025	20.9	21.78	21.78	21.78	20.8	8.93M
August 27, 2025	21.99	20.98	20.98	22.05	20.9	9.61M
August 26, 2025	21.5	21.95	21.95	22.13	21.33	10.97M
August 25, 2025	21.55	21.27	21.27	21.7	21.03	9.28M
August 22, 2025	21.22	21.46	21.46	21.55	21.18	6.13M
August 21, 2025	21.9	21.35	21.35	22.07	21.15	10.13M
August 20, 2025	22.48	22.09	22.09	23.1	21.7	11.42M
August 19, 2025	22.65	22.81	22.81	22.92	21.99	13.13M
August 18, 2025	21.8	22.93	22.93	23.68	21.22	23.23M
August 15, 2025	21.46	21.88	21.88	21.88	20.9	17.59M
August 14, 2025	20.2	21.6	21.6	22.03	20.02	23.14M
August 13, 2025	20.37	20.18	20.18	20.47	20.05	6.38M
August 12, 2025	20.95	20.38	20.38	20.98	20.22	8.63M
August 11, 2025	19.6	20.69	20.69	21.36	19.51	13.99M
August 08, 2025	19.61	19.49	19.49	19.79	19.41	2.36M

Jutze Intelligence Technology Co.,Ltd (300802.SZ) SHZ