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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.75	19.34	19.34	19.79	19.28	2.91M
November 18, 2025	19.72	19.68	19.68	19.88	19.59	2.49M
November 17, 2025	19.8	19.87	19.87	19.92	19.67	2.8M
November 14, 2025	19.85	19.73	19.73	20.08	19.73	3.11M
November 13, 2025	20.14	19.96	19.96	20.2	19.88	4.19M
November 12, 2025	20.36	20.1	20.1	20.48	20	3.13M
November 11, 2025	20.45	20.37	20.37	20.68	20.33	2.37M
November 10, 2025	20.56	20.43	20.43	20.74	20.28	3.15M
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

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