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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	17.73	18.41	18.41	18.55	17.48	23.56M
August 06, 2025	17.63	17.68	17.68	17.76	17.54	5.26M
August 05, 2025	17.56	17.65	17.65	17.69	17.5	4.92M
August 04, 2025	17.11	17.58	17.58	17.62	17.06	5.63M
August 01, 2025	17.14	17.24	17.24	17.25	16.98	4.29M
July 31, 2025	17.64	17.08	17.08	17.74	16.99	8.96M
July 30, 2025	17.43	17.75	17.75	18.08	17.34	11.35M
July 29, 2025	17.55	17.52	17.52	17.8	17.33	4.6M
July 28, 2025	17.12	17.54	17.54	17.6	17.12	5.66M
July 25, 2025	17.42	17.25	17.25	17.55	17.15	4.67M
July 24, 2025	17.2	17.43	17.43	17.45	17.17	5.32M
July 23, 2025	17.71	17.22	17.22	17.75	17.15	7.78M
July 22, 2025	17.64	17.77	17.77	17.95	17.61	8.15M
July 21, 2025	17.6	17.66	17.66	17.77	17.43	6.55M
July 18, 2025	17.42	17.52	17.52	17.75	17.35	6.71M
July 17, 2025	17.28	17.36	17.36	17.43	17.2	4.11M
July 16, 2025	17.15	17.28	17.28	17.3	17.04	4.34M
July 15, 2025	17.5	17.06	17.06	17.6	17.04	6.19M
July 14, 2025	17.61	17.61	17.61	17.69	17.32	5.26M
July 11, 2025	17.55	17.64	17.64	17.79	17.4	7.85M
July 10, 2025	17.71	17.64	17.64	17.78	17.3	8.8M
July 09, 2025	17.35	17.74	17.74	18	17.22	12.95M
July 08, 2025	17.4	17.31	17.31	17.45	17.17	7.8M
July 07, 2025	17	17.37	17.37	17.53	16.73	8.92M
July 04, 2025	17.5	17.26	17.26	17.9	17.2	13.74M
July 03, 2025	17.41	17.47	17.47	17.6	17.38	6.96M
July 02, 2025	17.6	17.44	17.44	17.71	17.32	8.86M
July 01, 2025	17.7	17.67	17.67	17.9	17.41	12.03M
June 30, 2025	17.26	17.73	17.73	17.78	17.23	15.6M
June 27, 2025	17.29	17.4	17.25	17.55	16.99	11.95M
June 26, 2025	17.51	17.45	17.3	17.88	17.13	18.4M
June 25, 2025	17.06	17.59	17.44	17.59	16.88	19.93M
June 24, 2025	17.16	17.22	17.08	17.86	17	25.97M
June 23, 2025	18.35	18.93	18.77	19.58	17.81	26.43M
June 20, 2025	17.82	18.2	18.2	18.74	17.8	19.12M
June 19, 2025	19.24	18.65	18.65	20.27	18.21	32.63M
June 18, 2025	18.63	20.38	20.38	20.5	18.17	41.71M
June 17, 2025	17.93	18.66	18.66	19.5	17.68	31.2M
June 16, 2025	17.6	18.98	18.98	19.25	17.08	39.86M

Zhongjin Irradiation Incorporated Company (300962.SZ) SHZ