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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	14.17	13.94	13.94	14.17	13.88	32.33M
May 08, 2025	13.98	14.17	14.17	14.24	13.93	42.07M
May 07, 2025	14.15	13.98	13.98	14.25	13.93	40.65M
May 06, 2025	13.91	14.06	14.06	14.08	13.91	39.99M
April 30, 2025	13.87	13.91	13.91	13.98	13.86	24.25M
April 29, 2025	13.98	13.87	13.87	13.99	13.82	26.07M
April 28, 2025	14.1	13.96	13.96	14.12	13.86	32.79M
April 25, 2025	13.8	14.14	14.14	14.21	13.77	57.17M
April 24, 2025	14.07	13.9	13.9	14.08	13.87	30.37M
April 23, 2025	14.07	14.06	14.06	14.12	13.88	38.34M
April 22, 2025	13.88	13.97	13.97	14.18	13.81	44.14M
April 21, 2025	13.82	13.9	13.9	14.07	13.69	41.64M
April 18, 2025	13.33	13.83	13.83	13.95	13.33	72.22M
April 17, 2025	13.28	13.38	13.38	13.48	13.21	25.23M
April 16, 2025	13.38	13.38	13.38	13.43	13.16	31.11M
April 15, 2025	13.55	13.44	13.44	13.62	13.31	34.84M
April 14, 2025	13.53	13.64	13.64	13.85	13.49	53.26M
April 11, 2025	13.3	13.4	13.4	13.52	13.24	44.63M
April 10, 2025	13.49	13.43	13.43	13.65	13.3	73.87M
April 09, 2025	12.51	13.05	13.05	13.18	12.1	80.24M
April 08, 2025	12.7	12.8	12.8	13.04	12.59	71.38M
April 07, 2025	13.3	12.74	12.74	13.44	12.74	90.06M
April 03, 2025	14.25	14.15	14.15	14.37	14.01	54.76M
April 02, 2025	14.46	14.41	14.41	14.58	14.39	41.99M
April 01, 2025	14.67	14.52	14.52	14.72	14.45	48.86M
March 31, 2025	14.51	14.56	14.56	14.67	14.38	63.83M
March 28, 2025	14.64	14.6	14.6	14.82	14.55	70.18M
March 27, 2025	14.83	14.67	14.67	14.94	14.45	80.95M
March 26, 2025	14.86	14.82	14.82	15.13	14.78	90.53M
March 25, 2025	15.42	14.98	14.98	15.61	14.9	144.3M
March 24, 2025	16.05	15.64	15.64	16.07	15.14	186.91M
March 21, 2025	15.16	15.77	15.77	16.14	15.16	256.05M
March 20, 2025	15.08	15.16	15.16	15.39	14.93	119.78M
March 19, 2025	15.35	15.01	15.01	15.36	14.94	126.11M
March 18, 2025	15.47	15.35	15.35	15.66	15.26	162.25M
March 17, 2025	16.25	15.58	15.58	16.28	15.46	270.4M
March 14, 2025	14.64	15.28	15.28	15.37	14.64	239.73M
March 13, 2025	14.28	14.36	14.36	14.56	14.23	102.6M
March 12, 2025	14.1	14.25	14.25	14.39	14.02	78.21M
March 11, 2025	13.96	14.08	14.08	14.08	13.9	45.27M
March 10, 2025	14.13	14.13	14.13	14.2	14.01	43.45M
March 07, 2025	14.32	14.13	14.13	14.32	14.09	63.34M
March 06, 2025	14.13	14.33	14.33	14.4	14.06	96.6M
March 05, 2025	14.08	14.05	14.05	14.16	13.92	48.12M
March 04, 2025	13.99	14.05	14.05	14.06	13.91	69.41M
March 03, 2025	13.89	14.02	14.02	14.2	13.88	69.41M
February 28, 2025	14.18	13.8	13.8	14.38	13.79	85.2M
February 27, 2025	14.48	14.23	14.23	14.48	14.08	83.27M
February 26, 2025	14.33	14.4	14.4	14.45	14.17	84.88M
February 25, 2025	14.25	14.21	14.21	14.46	14.15	143.37M
February 24, 2025	14.52	14.44	14.44	14.62	14.28	143.37M
February 21, 2025	13.81	14.43	14.43	14.48	13.8	196.29M
February 20, 2025	13.91	13.8	13.8	14.1	13.68	101.9M
February 19, 2025	13.74	13.9	13.9	13.95	13.65	88.42M
February 18, 2025	13.87	13.64	13.64	14.09	13.61	104.09M
February 17, 2025	14.02	13.81	13.81	14.08	13.71	94.05M
February 14, 2025	13.68	13.95	13.95	14.11	13.65	92.05M
February 13, 2025	13.92	13.72	13.72	13.93	13.72	66.01M
February 12, 2025	13.83	13.9	13.9	13.9	13.73	56.12M
February 11, 2025	13.96	13.83	13.83	13.97	13.75	50.62M

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