Zhengzhou Jiean Hi-Tech Co.,Ltd. - 300845.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.74	11.72	11.72	11.75	11.61	3.81M
November 06, 2025	11.75	11.73	11.73	11.78	11.65	3.57M
November 05, 2025	11.59	11.73	11.73	11.75	11.56	4.2M
November 04, 2025	11.22	11.66	11.66	11.73	11.22	5.34M
November 03, 2025	11.64	11.57	11.57	11.65	11.44	6M
October 31, 2025	11.22	11.37	11.37	11.46	11.22	4.36M
October 30, 2025	11.45	11.22	11.22	11.45	11.2	4.43M
October 29, 2025	11.44	11.38	11.38	11.46	11.29	4.62M
October 28, 2025	11.29	11.47	11.47	11.54	11.26	5.25M
October 27, 2025	11.37	11.29	11.29	11.4	11.14	4.86M
October 24, 2025	11.25	11.27	11.27	11.41	11.2	5.02M
October 23, 2025	11.11	11.2	11.2	11.23	10.98	5.3M
October 22, 2025	11.07	11.11	11.11	11.2	11	4.03M
October 21, 2025	10.89	11.1	11.1	11.11	10.87	4.58M
October 20, 2025	10.83	10.87	10.87	10.96	10.77	4.61M
October 17, 2025	10.75	10.65	10.65	10.95	10.63	4.99M
October 16, 2025	10.99	10.78	10.78	11	10.73	4.02M
October 15, 2025	10.9	10.98	10.98	11.08	10.77	5.22M
October 14, 2025	10.95	10.88	10.88	11.08	10.77	6.03M
October 13, 2025	10.51	10.92	10.92	10.97	10.19	6.17M
October 10, 2025	10.83	10.85	10.85	10.96	10.72	5.4M
October 09, 2025	11.01	10.79	10.79	11.09	10.75	5.72M
September 30, 2025	11.03	10.99	10.99	11.08	10.95	4.1M
September 29, 2025	10.75	10.98	10.98	10.99	10.62	4.93M
September 26, 2025	10.82	10.75	10.75	11	10.66	5.19M
September 25, 2025	11.02	10.89	10.89	11.22	10.89	5.63M
September 24, 2025	10.57	11.08	11.08	11.09	10.46	8.84M
September 23, 2025	10.87	10.57	10.57	10.95	10.17	9.98M
September 22, 2025	10.96	10.91	10.91	10.98	10.81	4M
September 19, 2025	11.09	10.92	10.92	11.15	10.82	6.83M
September 18, 2025	11.26	10.99	10.99	11.34	10.83	8.4M
September 17, 2025	11.3	11.25	11.25	11.37	11.2	6M
September 16, 2025	11.15	11.3	11.3	11.3	11.08	6.89M
September 15, 2025	11.24	11.13	11.13	11.24	11.04	4.78M
September 12, 2025	11.36	11.18	11.18	11.4	11.15	6.18M
September 11, 2025	11.19	11.36	11.36	11.36	11.01	7.02M
September 10, 2025	11.2	11.15	11.15	11.3	11.08	5.23M
September 09, 2025	11.3	11.12	11.12	11.37	11.07	6.58M
September 08, 2025	11.23	11.32	11.32	11.38	11.11	8.14M
September 05, 2025	11.18	11.23	11.23	11.27	10.96	8.66M
September 04, 2025	11.12	11.08	11.08	11.42	10.99	13.18M
September 03, 2025	11.57	11.09	11.09	11.7	11.04	18.06M
September 02, 2025	12.86	11.7	11.7	12.86	11.47	32.37M
September 01, 2025	12.7	13.06	13.06	13.67	12.56	31.44M
August 29, 2025	12.98	12.93	12.93	13.09	12.64	13.88M
August 28, 2025	13.1	12.95	12.95	13.1	12.25	18.19M
August 27, 2025	12.97	12.79	12.79	13.29	12.75	16.61M
August 26, 2025	12.89	12.96	12.96	13.03	12.6	8.59M
August 25, 2025	13.52	12.91	12.91	13.65	12.8	17.12M
August 22, 2025	13.05	13.46	13.46	13.74	13	17.26M
August 21, 2025	13.14	13.05	13.05	13.39	12.9	13.62M
August 20, 2025	13.1	13.08	13.08	13.23	12.8	13.27M
August 19, 2025	13.18	13.11	13.11	13.43	12.9	24.05M
August 18, 2025	12.51	13.36	13.36	13.6	12.28	32.87M
August 15, 2025	11.66	12.1	12.1	12.21	11.58	17.75M
August 14, 2025	11.85	11.43	11.43	11.9	11.41	9.91M
August 13, 2025	11.99	11.84	11.84	12.03	11.78	9.62M
August 12, 2025	11.9	11.92	11.92	12.09	11.82	7.91M
August 11, 2025	11.85	11.9	11.9	12.12	11.75	9.52M
August 08, 2025	11.95	11.8	11.8	11.97	11.63	11.14M

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