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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	19.88	19.63	19.63	19.9	19.5	3.14M
August 06, 2025	19.6	19.76	19.76	19.85	19.56	4.27M
August 05, 2025	19.49	19.59	19.59	19.6	19.39	2.99M
August 04, 2025	19.1	19.45	19.45	19.48	18.96	3.14M
August 01, 2025	18.98	19.1	19.1	19.23	18.81	2.69M
July 31, 2025	19.07	18.98	18.98	19.88	18.88	4.51M
July 30, 2025	19.33	19.14	19.14	19.4	18.99	3.51M
July 29, 2025	19.54	19.39	19.39	19.83	19.27	3.82M
July 28, 2025	19.43	19.57	19.57	19.65	19.33	3.46M
July 25, 2025	19.1	19.38	19.38	19.39	18.99	3.22M
July 24, 2025	19.1	19.08	19.08	19.25	18.9	3.18M
July 23, 2025	19.35	18.96	18.96	19.35	18.94	3.04M
July 22, 2025	19.4	19.29	19.29	19.53	19.2	2.99M
July 21, 2025	19.46	19.4	19.4	19.58	19.23	3.1M
July 18, 2025	19.39	19.42	19.42	19.48	19.15	2.69M
July 17, 2025	19.2	19.35	19.35	19.38	19.08	2.48M
July 16, 2025	19.08	19.24	19.24	19.44	18.95	3.43M
July 15, 2025	19.18	19.08	19.08	19.24	18.78	2.75M
July 14, 2025	18.93	19.17	19.17	19.25	18.81	2.63M
July 11, 2025	18.85	18.96	18.96	19	18.68	2.52M
July 10, 2025	18.83	18.85	18.85	19.16	18.83	2.49M
July 09, 2025	19	18.96	18.96	19.08	18.72	3.73M
July 08, 2025	18.53	18.92	18.92	18.99	18.45	3.25M
July 07, 2025	18.56	18.51	18.51	18.66	18.42	1.58M
July 04, 2025	18.73	18.59	18.59	18.78	18.47	2.09M
July 03, 2025	18.62	18.73	18.73	18.84	18.5	2.06M
July 02, 2025	18.88	18.59	18.59	18.93	18.39	2.42M
July 01, 2025	18.81	18.88	18.88	18.9	18.64	2.12M
June 30, 2025	18.8	18.84	18.84	18.97	18.72	2.4M
June 27, 2025	18.65	18.77	18.77	18.83	18.6	2.4M
June 26, 2025	18.78	18.65	18.65	18.88	18.58	3.32M
June 25, 2025	18.66	18.8	18.8	18.99	18.6	4.81M
June 24, 2025	18.36	18.65	18.65	18.72	18.29	4.51M
June 23, 2025	17.82	18.26	18.26	18.3	17.82	2.14M
June 20, 2025	18.15	18.07	18.07	18.37	17.85	1.54M
June 19, 2025	18.34	18.14	18.14	18.44	18.06	2.09M
June 18, 2025	17.78	18.31	18.31	18.34	17.71	2.5M
June 17, 2025	17.83	17.94	17.94	18	17.76	1.28M

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