Zhongjin Irradiation Incorporated Company - 300962.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.51	17.58	17.58	17.61	17.33	3.59M
November 06, 2025	17.06	17.56	17.56	17.68	16.98	5.97M
November 05, 2025	16.86	17.14	17.14	17.17	16.82	2.17M
November 04, 2025	16.85	17.01	17.01	17.34	16.85	4.08M
November 03, 2025	16.9	16.96	16.96	17.05	16.83	2.27M
October 31, 2025	16.95	17	17	17.02	16.76	2.87M
October 30, 2025	17.11	16.95	16.95	17.27	16.92	2.55M
October 29, 2025	17.52	17.18	17.18	17.54	17.08	3.59M
October 28, 2025	17.65	17.57	17.57	17.74	17.47	3.25M
October 27, 2025	17.63	17.7	17.7	17.8	17.52	4.27M
October 24, 2025	17.72	17.62	17.62	17.83	17.59	4.27M
October 23, 2025	17.23	17.76	17.76	17.85	17.15	7.62M
October 22, 2025	17.21	17.22	17.22	17.39	17.07	2.19M
October 21, 2025	16.77	17.26	17.26	17.35	16.77	3.19M
October 20, 2025	16.92	16.78	16.78	16.98	16.65	1.71M
October 17, 2025	16.93	16.76	16.76	17.21	16.76	2.16M
October 16, 2025	17.18	16.95	16.95	17.21	16.93	2M
October 15, 2025	17.22	17.15	17.15	17.3	17.01	1.99M
October 14, 2025	17.2	17.25	17.25	17.41	17.13	3.45M
October 13, 2025	16.63	17.23	17.23	17.23	16.5	3.14M
October 10, 2025	16.83	17.12	17.12	17.24	16.77	3.25M
October 09, 2025	16.68	16.89	16.89	16.95	16.61	2.03M
September 30, 2025	16.59	16.64	16.64	16.68	16.54	1.52M
September 29, 2025	16.44	16.57	16.57	16.59	16.2	2.07M
September 26, 2025	16.71	16.48	16.48	16.71	16.3	2.27M
September 25, 2025	16.62	16.5	16.5	16.8	16.5	1.9M
September 24, 2025	16.4	16.62	16.62	16.68	16.4	2.12M
September 23, 2025	16.74	16.52	16.52	16.81	16.22	3.5M
September 22, 2025	16.78	16.83	16.83	16.99	16.65	2.48M
September 19, 2025	17	16.75	16.75	17.1	16.65	2.99M
September 18, 2025	17.45	16.97	16.97	17.45	16.85	4.26M
September 17, 2025	17.35	17.39	17.39	17.56	17.34	2.49M
September 16, 2025	17.29	17.42	17.42	17.45	17.16	2.73M
September 15, 2025	17.6	17.34	17.34	17.62	17.29	2.44M
September 12, 2025	17.45	17.3	17.3	17.53	17.23	2.74M
September 11, 2025	17.15	17.45	17.45	17.46	16.96	3.08M
September 10, 2025	17.08	17.22	17.22	17.36	17.08	1.81M
September 09, 2025	17.51	17.17	17.17	17.51	17.13	2.59M
September 08, 2025	17.22	17.49	17.49	17.51	17.19	2.59M
September 05, 2025	17.13	17.23	17.23	17.26	17.01	2.71M
September 04, 2025	16.94	17.06	17.06	17.34	16.92	3.03M
September 03, 2025	17.48	16.92	16.92	17.48	16.9	3.87M
September 02, 2025	17.75	17.42	17.42	17.83	17.25	4.07M
September 01, 2025	17.91	17.84	17.84	18	17.72	3.22M
August 29, 2025	17.6	17.95	17.95	18.25	17.52	5.97M
August 28, 2025	17.72	17.68	17.68	17.88	17	6.89M
August 27, 2025	18.41	17.72	17.72	18.5	17.71	8.64M
August 26, 2025	18.5	18.55	18.55	18.63	18.35	8.42M
August 25, 2025	18.39	18.54	18.54	18.64	18.13	8.17M
August 22, 2025	18.21	18.38	18.38	18.45	18.08	7.39M
August 21, 2025	18.28	18.2	18.2	18.5	18.1	6.6M
August 20, 2025	18.3	18.33	18.33	18.68	18.14	8.65M
August 19, 2025	18.02	18.34	18.34	18.35	17.9	8.57M
August 18, 2025	17.85	18.02	18.02	18.19	17.81	6.96M
August 15, 2025	17.55	17.86	17.86	17.94	17.55	4.61M
August 14, 2025	18.05	17.76	17.76	18.23	17.73	6.35M
August 13, 2025	18.1	18.04	18.04	18.16	17.87	5.78M
August 12, 2025	18.38	18.03	18.03	18.38	17.91	7.64M
August 11, 2025	18.16	18.28	18.28	18.53	18.1	7.93M
August 08, 2025	18.31	18.24	18.24	18.31	18.03	10.56M

Zhongjin Irradiation Incorporated Company (300962.SZ) SHZ