Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ) SHZ

10.98

-0.24(-2.14%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.28	10.98	10.98	11.31	10.76	4.41M
April 02, 2026	11.45	11.22	11.22	11.54	11.12	5.54M
April 01, 2026	11.68	11.45	11.45	11.7	11.28	4M
March 31, 2026	11.49	11.38	11.38	11.77	11.35	5.26M
March 30, 2026	11.23	11.43	11.43	11.47	11.1	4.27M
March 27, 2026	10.8	11.35	11.35	11.37	10.8	4.95M
March 26, 2026	11.38	11.33	11.33	11.47	11.05	5.46M
March 25, 2026	11.35	11.32	11.32	11.49	11.19	5.71M
March 24, 2026	10.75	11.14	11.14	11.17	10.47	10.23M
March 23, 2026	11.05	10.48	10.48	11.23	10.3	14.4M
March 20, 2026	12.34	11.6	11.6	12.43	11.39	10.45M
March 19, 2026	12.39	12.24	12.24	12.65	12.17	6.73M
March 18, 2026	12.06	12.51	12.51	12.53	12.02	6.5M
March 17, 2026	12.41	11.99	11.99	12.43	11.98	6.5M
March 16, 2026	12.7	12.31	12.31	12.78	12.15	6.52M
March 13, 2026	12.9	12.75	12.75	13	12.68	8.2M
March 12, 2026	13.17	12.96	12.96	13.19	12.84	5.69M
March 11, 2026	13.13	13.11	13.11	13.3	12.89	8.23M
March 10, 2026	12.12	12.97	12.97	13.06	12.12	3.73M
March 09, 2026	12.47	12.77	12.77	12.85	12.22	9.35M
March 06, 2026	12.12	12.58	12.58	12.59	12.1	7.1M
March 05, 2026	12.49	12.21	12.21	12.55	12.09	7.39M
March 04, 2026	12.52	12.01	12.01	12.52	12.01	7.61M
March 03, 2026	12.72	12.31	12.31	12.8	12.12	17.96M
March 02, 2026	12.5	12.72	12.72	13.17	12.37	17.73M
February 27, 2026	12.52	12.57	12.57	12.57	12.42	3.76M
February 26, 2026	12.53	12.59	12.59	12.66	12.47	4.01M
February 25, 2026	12.47	12.52	12.52	12.59	12.44	5M
February 24, 2026	12.51	12.46	12.46	12.6	12.33	5.18M
February 13, 2026	12.36	12.48	0	12.61	12.32	4.33M
February 12, 2026	12.52	12.37	0	12.56	12.21	5.82M
February 11, 2026	12.55	12.44	0	12.62	12.4	4.91M
February 10, 2026	12.4	12.56	0	12.64	12.3	5.81M
February 09, 2026	12.16	12.37	0	12.38	12.16	5.54M
February 06, 2026	11.97	12.07	0	12.22	11.85	4.78M
February 05, 2026	11.99	12.04	0	12.12	11.88	4.74M
February 04, 2026	12.18	11.98	0	12.19	11.87	5.88M
February 03, 2026	11.97	12.16	0	12.24	11.94	6.29M
February 02, 2026	12.09	11.93	0	12.28	11.81	9M
January 30, 2026	11.75	11.91	0	11.94	11.64	5.73M
January 29, 2026	11.68	11.72	0	12.05	11.46	8.82M
January 28, 2026	12.02	11.65	0	12.07	11.65	4.73M
January 27, 2026	12.02	12.02	0	12.13	11.64	5.89M
January 26, 2026	12.3	12.06	0	12.35	11.88	6.41M
January 23, 2026	12.27	12.22	0	12.33	12.12	4.66M
January 22, 2026	12.03	12.21	0	12.24	11.98	4.88M
January 21, 2026	11.88	11.97	0	12	11.74	3.59M
January 20, 2026	12.03	11.9	0	12.12	11.79	5.29M
January 19, 2026	11.9	12	0	12.03	11.73	4.66M
January 16, 2026	12.03	11.84	0	12.04	11.69	5.45M
January 15, 2026	12.12	11.98	0	12.17	11.83	5.83M
January 14, 2026	11.99	12.13	0	12.28	11.79	9.66M
January 13, 2026	12.15	11.93	0	12.22	11.76	8.68M
January 12, 2026	11.85	12.05	0	12.16	11.66	9.35M
January 09, 2026	11.44	11.7	0	11.72	11.37	6.4M
January 08, 2026	11.11	11.44	0	11.45	11.1	5.73M
January 07, 2026	11.37	11.13	0	11.37	11.08	4.85M
January 06, 2026	11.37	11.28	0	11.46	11.23	5.72M
January 05, 2026	11.29	11.37	0	11.41	11.16	5.06M
December 31, 2025	11.1	11.27	0	11.28	10.97	3.71M