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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.5	17.24	17.24	17.74	17.24	3.51M
February 12, 2026	17.68	17.53	17.53	17.7	17.41	3.87M
February 11, 2026	17.5	17.7	17.7	17.93	17.43	5.06M
February 10, 2026	17.6	17.52	17.52	17.61	17.45	2.5M
February 09, 2026	17.42	17.58	17.58	17.68	17.3	3.87M
February 06, 2026	17.13	17.14	17.14	17.33	17.02	2.38M
February 05, 2026	17.41	17.17	17.17	17.55	17.17	3.1M
February 04, 2026	17.52	17.51	17.51	17.68	17.3	3.48M
February 03, 2026	17.32	17.62	17.62	17.64	17.24	4.49M
February 02, 2026	17.34	17.19	17.19	17.64	17.09	4.52M
January 30, 2026	17.77	17.38	17.38	17.87	17.18	6.69M
January 29, 2026	17.39	17.72	17.72	17.74	17.22	6.42M
January 28, 2026	17.5	17.34	17.34	17.6	17.32	3.12M
January 27, 2026	17.64	17.54	17.54	17.7	17.16	4.23M
January 26, 2026	17.6	17.62	17.62	17.8	17.4	5.5M
January 23, 2026	17.49	17.57	17.57	17.67	17.43	4.59M
January 22, 2026	17.22	17.49	17.49	17.56	17.22	4.16M
January 21, 2026	17.1	17.32	17.32	17.38	16.99	3.3M
January 20, 2026	17.2	17.13	17.13	17.33	16.99	3.23M
January 19, 2026	17	17.2	17.2	17.22	16.94	3.36M
January 16, 2026	17.25	17	17	17.27	16.99	3.73M
January 15, 2026	17.05	17.17	17.17	17.22	17.01	3.3M
January 14, 2026	17.05	17.1	17.1	17.31	16.82	5.64M
January 13, 2026	17.06	17.04	17.04	17.33	16.84	6.14M
January 12, 2026	16.8	17.07	17.07	17.16	16.76	5.65M
January 09, 2026	16.68	16.81	16.81	16.82	16.61	4.48M
January 08, 2026	16.47	16.68	16.68	16.74	16.43	3.31M
January 07, 2026	16.65	16.48	16.48	16.66	16.44	2.82M
January 06, 2026	16.55	16.66	16.66	16.75	16.48	4M
January 05, 2026	16.38	16.54	16.54	16.54	16.17	3.52M
December 31, 2025	16.11	16.23	16.23	16.27	16.03	2.22M
December 30, 2025	16.2	16.12	16.12	16.31	16.11	2.31M
December 29, 2025	16.3	16.25	16.25	16.43	16.22	2.26M
December 26, 2025	16.63	16.36	16.36	16.68	16.3	3.57M
December 25, 2025	16.55	16.64	16.64	16.77	16.55	2.89M
December 24, 2025	16.74	16.71	16.71	17.1	16.47	6.09M
December 23, 2025	16.33	16.4	16.4	16.6	16.3	2.48M
December 22, 2025	16.45	16.33	16.33	16.5	16.31	1.74M
December 19, 2025	16.12	16.4	16.4	16.46	16.08	2.55M
December 18, 2025	16.03	16.04	16.04	16.3	15.92	2.6M
December 17, 2025	16	16.11	16.11	16.2	15.77	3.19M
December 16, 2025	16.36	16.11	16.11	16.42	16.02	3.32M
December 15, 2025	16.56	16.41	16.41	16.69	16.34	2.73M
December 12, 2025	16.51	16.54	16.54	16.75	16.45	3.11M
December 11, 2025	17.01	16.54	16.54	17.06	16.54	4.64M
December 10, 2025	17.02	16.95	16.95	17.32	16.88	5.37M
December 09, 2025	17.37	17.2	17.2	17.97	17.19	8.03M
December 08, 2025	17.17	17.06	17.06	17.33	17.06	4.62M
December 05, 2025	16.88	17.17	17.17	17.23	16.72	4.09M
December 04, 2025	17.99	16.9	16.9	17.99	16.89	5.29M
December 03, 2025	17.9	17.34	17.34	17.98	17.19	8.12M
December 02, 2025	18.48	17.99	17.99	18.5	17.85	10.78M
December 01, 2025	18.27	18.85	18.85	19.2	18.02	11.84M
November 28, 2025	17.99	18.27	18.27	18.42	17.73	8.2M
November 27, 2025	18.5	18.17	18.17	19.08	18.03	12.33M
November 26, 2025	19.41	18.6	18.6	19.47	18.5	18.26M
November 25, 2025	18.31	19.9	19.9	19.9	18.09	25.73M
November 24, 2025	18.78	18.56	18.56	18.93	18.21	13.98M
November 21, 2025	18.12	18.58	18.58	19	17.62	19.56M
November 20, 2025	18.11	18.36	18.36	18.62	18.05	13.3M

Zhongjin Irradiation Incorporated Company (300962.SZ) SHZ