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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.91	22.19	22.19	22.6	21.81	11.13M
February 12, 2026	22.02	22.03	22.03	22.25	21.73	17.09M
February 11, 2026	20.35	22.14	22.14	22.98	20.2	26.52M
February 10, 2026	20.31	20.35	20.35	20.53	20.18	3.08M
February 09, 2026	19.99	20.27	20.27	20.57	19.87	5.04M
February 06, 2026	19.61	19.65	19.65	19.88	19.49	3.64M
February 05, 2026	19.78	19.75	19.75	20	19.66	4.1M
February 04, 2026	20.01	19.84	19.84	20.14	19.69	2.94M
February 03, 2026	19.84	20.07	20.07	20.07	19.79	3.15M
February 02, 2026	20.21	19.75	19.75	20.32	19.7	3.84M
January 30, 2026	19.91	20.25	20.25	20.32	19.57	5.74M
January 29, 2026	20.48	19.9	19.9	20.7	19.82	6.13M
January 28, 2026	20.92	20.62	20.62	21.07	20.52	4.09M
January 27, 2026	20.77	21	21	21.07	20.27	5.18M
January 26, 2026	21.28	21	21	21.47	20.78	6.35M
January 23, 2026	21.05	21.16	21.16	21.16	20.95	4.37M
January 22, 2026	21.1	21	21	21.24	20.85	4.07M
January 21, 2026	20.68	21.1	21.1	21.15	20.57	6.07M
January 20, 2026	20.66	20.78	20.78	20.98	20.49	5.27M
January 19, 2026	20.7	20.69	20.69	21.06	20.58	5.14M
January 16, 2026	20.51	20.79	20.79	20.9	20.33	6.27M
January 15, 2026	20.36	20.32	20.32	20.45	20.08	4.22M
January 14, 2026	20.31	20.47	20.47	20.88	20.12	8.55M
January 13, 2026	20.81	20.01	20.01	20.94	20	6.68M
January 12, 2026	19.8	20.55	20.55	20.74	19.8	7.51M
January 09, 2026	19.65	19.8	19.8	19.85	19.5	4.4M
January 08, 2026	19.45	19.59	19.59	19.72	19.37	3.95M
January 07, 2026	19.44	19.41	19.41	19.55	19.31	3.35M
January 06, 2026	19.44	19.39	19.39	19.5	19.25	3.31M
January 05, 2026	19.21	19.39	19.39	19.39	19	3.14M
December 31, 2025	19.07	19.14	19.14	19.21	18.94	2.24M
December 30, 2025	18.92	19.04	19.04	19.21	18.9	1.93M
December 29, 2025	19	19.02	19.02	19.15	18.9	2.65M
December 26, 2025	19.23	19.02	19.02	19.35	18.96	2.85M
December 25, 2025	18.82	19.23	19.23	19.33	18.78	2.85M
December 24, 2025	18.35	18.78	18.78	18.85	18.35	2.94M
December 23, 2025	18.41	18.4	18.4	18.55	18.35	2.38M
December 22, 2025	18.31	18.42	18.42	18.6	18.26	3.6M
December 19, 2025	18.38	18.2	18.2	18.56	18.19	3.2M
December 18, 2025	18.04	18.36	18.36	18.57	18	2.65M
December 17, 2025	18.05	18.16	18.16	18.2	17.69	3.11M
December 16, 2025	18.36	18.05	18.05	18.36	17.95	2.65M
December 15, 2025	18.5	18.32	18.32	18.59	18.18	3.17M
December 12, 2025	19.14	18.63	18.63	19.18	18.53	6.45M
December 11, 2025	19.57	19.13	19.13	19.65	19.11	2.5M
December 10, 2025	19.57	19.55	19.55	19.63	19.36	2.16M
December 09, 2025	19.49	19.54	19.54	19.73	19.4	2.42M
December 08, 2025	19.37	19.52	19.52	19.72	19.33	2.65M
December 05, 2025	19.14	19.29	19.29	19.34	18.97	1.66M
December 04, 2025	19.36	19.14	19.14	19.37	18.88	1.91M
December 03, 2025	19.39	19.14	19.14	19.43	19	2.16M
December 02, 2025	19.49	19.3	19.3	19.54	19.27	1.73M
December 01, 2025	19.32	19.56	19.56	19.64	19.24	2.22M
November 28, 2025	19.36	19.42	19.42	19.47	19.2	2.39M
November 27, 2025	19.06	19.42	19.42	19.65	19.02	3.4M
November 26, 2025	19.12	19	19	19.4	18.98	2.16M
November 25, 2025	19.11	19.13	19.13	19.45	19.01	2.15M
November 24, 2025	18.57	19	19	19.08	18.57	2.34M
November 21, 2025	19.18	18.53	18.53	19.35	18.49	3.84M
November 20, 2025	19.46	19.31	19.31	19.59	19.25	2.18M

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