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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.54	16.59	16.59	16.63	16.29	41.53M
December 03, 2025	16.78	16.49	16.49	16.78	16.47	55.18M
December 02, 2025	16.7	16.74	16.74	16.81	16.61	64.63M
December 01, 2025	16.47	16.82	16.82	17.1	16.42	202.7M
November 28, 2025	15.73	15.83	15.83	15.89	15.69	34.69M
November 27, 2025	15.89	15.82	15.82	16.14	15.77	52.4M
November 26, 2025	15.81	15.88	15.88	16	15.65	55.12M
November 25, 2025	15.76	15.81	15.81	16.08	15.71	56.33M
November 24, 2025	15.47	15.71	15.71	15.8	15.43	46.88M
November 21, 2025	15.88	15.39	15.39	15.9	15.38	73.94M
November 20, 2025	16.35	16.05	16.05	16.4	16.05	38.16M
November 19, 2025	16.33	16.22	16.22	16.41	16.01	44.24M
November 18, 2025	16.37	16.33	16.33	16.51	16.23	38.37M
November 17, 2025	16.57	16.35	16.35	16.64	16.28	52.91M
November 14, 2025	16.7	16.6	16.6	16.93	16.58	47.63M
November 13, 2025	16.61	16.82	16.82	16.98	16.6	55.59M
November 12, 2025	17.05	16.64	16.64	17.09	16.53	73.34M
November 11, 2025	17.35	17.04	17.04	17.41	17.01	71.17M
November 10, 2025	17.73	17.21	17.21	17.88	17.12	116.02M
November 07, 2025	17.3	17.64	17.64	17.79	17.21	124.36M
November 06, 2025	17.05	17.52	17.52	17.82	17.04	213.81M
November 05, 2025	16.02	16.59	16.59	16.68	16.01	69.95M
November 04, 2025	16.78	16.35	16.35	16.83	16.23	87.8M
November 03, 2025	16.96	16.8	16.8	17.02	16.5	81.67M
October 31, 2025	17.09	16.95	16.95	17.35	16.91	83.52M
October 30, 2025	17.42	17.01	17.01	17.42	16.96	97.92M
October 29, 2025	16.93	17.41	17.41	17.42	16.85	118.32M
October 28, 2025	17.4	17.05	17.05	17.4	16.71	228.63M
October 27, 2025	18.18	17.92	17.92	18.27	17.76	98.45M
October 24, 2025	17.8	17.89	17.89	17.97	17.72	76.86M
October 23, 2025	17.3	17.61	17.61	17.62	16.96	58.63M
October 22, 2025	17.6	17.47	17.47	17.64	17.28	55.33M
October 21, 2025	17.43	17.76	17.76	17.78	17.42	91.9M
October 20, 2025	17.27	17.32	17.32	17.67	17.13	96.63M
October 17, 2025	18.12	16.9	16.9	18.15	16.84	133.12M
October 16, 2025	18.19	17.82	17.82	18.25	17.7	94.66M
October 15, 2025	18.01	18.32	18.32	18.34	17.81	94.79M
October 14, 2025	18.99	17.94	17.94	19.06	17.9	151.42M
October 13, 2025	17.59	18.92	18.92	18.98	17.59	145.14M
October 10, 2025	19.9	18.59	18.59	19.92	18.5	199.98M
October 09, 2025	19.19	20	20	20.23	19.01	202.76M
September 30, 2025	18.61	18.92	18.92	19.34	18.54	169.21M
September 29, 2025	18.39	18.52	18.52	18.99	18.2	172.44M
September 26, 2025	18.13	18.26	18.26	18.86	18.02	176.29M
September 25, 2025	18.16	18.2	18.2	18.36	17.8	179.78M
September 24, 2025	17.24	18.15	18.15	18.4	17.02	276M
September 23, 2025	17.8	17.24	17.24	17.97	16.85	236.7M
September 22, 2025	16.99	17.18	17.18	17.37	16.49	195.77M
September 19, 2025	16.8	16.74	16.74	17.01	16.6	175.66M
September 18, 2025	15.71	16.89	16.89	17.37	15.66	373.06M
September 17, 2025	15.59	15.79	15.79	15.84	15.51	69.24M
September 16, 2025	15.69	15.65	15.65	15.75	15.35	99.74M
September 15, 2025	16.15	15.7	15.7	16.17	15.65	104.55M
September 12, 2025	16.3	16.16	16.16	16.38	16.12	93.98M
September 11, 2025	15.98	16.3	16.3	16.32	15.76	131.1M
September 10, 2025	16.01	15.95	15.95	16.22	15.86	90.95M
September 09, 2025	16.3	15.88	15.88	16.3	15.85	91.53M
September 08, 2025	16.4	16.24	16.24	16.48	16.01	110.51M
September 05, 2025	15.5	16.29	16.29	16.38	15.5	184.85M
September 04, 2025	15.97	15.46	15.46	16.45	15.22	128.44M

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