Jiangsu Zhongtian Technology Co., Ltd. - 600522.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	14.45	15.19	15.19	15.49	14.41	189.16M
August 14, 2025	14.8	14.5	14.5	14.88	14.39	104.23M
August 13, 2025	14.63	14.74	14.74	14.85	14.56	96.33M
August 12, 2025	14.52	14.59	14.59	14.65	14.43	98.02M
August 11, 2025	14.35	14.53	14.53	14.6	14.35	114.81M
August 08, 2025	14.04	14.31	14.31	14.44	13.98	133.87M
August 07, 2025	14.15	14.05	14.05	14.17	13.95	61.76M
August 06, 2025	14.24	14.14	14.14	14.24	14.12	72.87M
August 05, 2025	13.96	14.25	14.25	14.4	13.96	114.76M
August 04, 2025	13.96	13.94	13.94	13.96	13.8	46.15M
August 01, 2025	13.78	14.02	14.02	14.2	13.77	69.34M
July 31, 2025	13.9	13.85	13.85	14.3	13.8	113.54M
July 30, 2025	13.87	13.94	13.94	14.13	13.78	81.62M
July 29, 2025	13.9	13.94	13.94	14	13.78	50.65M
July 28, 2025	13.93	13.97	13.97	14.02	13.84	40.41M
July 25, 2025	14.2	13.92	13.92	14.2	13.83	68.25M
July 24, 2025	14.3	14.34	14.04	14.34	14.2	54.11M
July 23, 2025	14.49	14.27	13.97	14.49	14.23	49.9M
July 22, 2025	14.45	14.45	14.15	14.45	14.3	54.08M
July 21, 2025	14.12	14.41	14.11	14.42	14.07	77.98M
July 18, 2025	14.3	14.07	14.07	14.32	14.01	62.63M
July 17, 2025	14.06	14.27	14.27	14.32	14.01	64.19M
July 16, 2025	14.06	14.01	14.01	14.16	13.98	29.12M
July 15, 2025	14.19	14.06	14.06	14.28	14.05	39.33M
July 14, 2025	14.15	14.2	14.2	14.28	14.15	30.86M
July 11, 2025	14.24	14.15	14.15	14.26	14.13	45.36M
July 10, 2025	14.26	14.24	14.24	14.31	14.17	24.78M
July 09, 2025	14.4	14.29	14.29	14.44	14.26	30.65M
July 08, 2025	14.09	14.38	14.38	14.45	14.08	49.05M
July 07, 2025	14.17	14.07	14.07	14.19	13.98	35.22M
July 04, 2025	14.46	14.22	14.22	14.46	14.15	51.9M
July 03, 2025	14.54	14.46	14.46	14.63	14.39	50.93M
July 02, 2025	14.85	14.4	14.4	14.98	14.37	88.17M
July 01, 2025	14.5	14.43	14.43	14.55	14.36	36.96M
June 30, 2025	14.09	14.46	14.46	14.49	14.09	66.65M
June 27, 2025	14.08	14.09	14.09	14.14	14	31.47M
June 26, 2025	14	14.04	14.04	14.21	13.97	55.38M
June 25, 2025	13.97	13.97	13.97	14.08	13.85	35.47M
June 24, 2025	13.75	13.89	13.89	13.96	13.73	39.99M
June 23, 2025	13.47	13.72	13.72	13.74	13.41	30.89M
June 20, 2025	13.56	13.52	13.52	13.83	13.5	26.48M
June 19, 2025	13.81	13.56	13.56	13.84	13.52	30.69M
June 18, 2025	13.76	13.85	13.85	13.89	13.72	25.56M
June 17, 2025	13.85	13.8	13.8	13.99	13.73	31.27M
June 16, 2025	13.47	13.77	13.77	13.87	13.44	47.75M
June 13, 2025	13.61	13.5	13.5	13.68	13.47	26.45M
June 12, 2025	13.64	13.67	13.67	13.75	13.57	24.1M
June 11, 2025	13.64	13.65	13.65	13.71	13.6	23.26M
June 10, 2025	13.73	13.63	13.63	13.75	13.51	35.47M
June 09, 2025	13.61	13.75	13.75	13.79	13.55	58.12M
June 06, 2025	13.29	13.61	13.61	13.75	13.25	70.03M
June 05, 2025	13.21	13.29	13.29	13.32	13.12	40.7M
June 04, 2025	13.24	13.2	13.2	13.28	13.05	40.38M
June 03, 2025	13.18	13.2	13.2	13.23	13.12	31.5M
May 30, 2025	13.48	13.31	13.31	13.48	13.25	27.62M
May 29, 2025	13.25	13.51	13.51	13.52	13.22	33.52M
May 28, 2025	13.22	13.26	13.26	13.33	13.22	24.86M
May 27, 2025	13.28	13.21	13.21	13.3	13.16	19.92M
May 26, 2025	13.18	13.28	13.28	13.31	13.17	22.6M
May 23, 2025	13.4	13.2	13.2	13.44	13.19	33.65M

Jiangsu Zhongtian Technology Co., Ltd. (600522.SS) SHH