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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.92	24.42	24.42	24.98	24.18	122.17M
February 12, 2026	25.02	25.21	25.21	25.79	24.5	139.81M
February 11, 2026	23.8	24.81	24.81	25.95	23.66	208.83M
February 10, 2026	23.32	24.34	24.34	24.53	23.32	195.82M
February 09, 2026	22.95	23.46	23.46	23.58	21.84	213.09M
February 06, 2026	20.5	21.91	21.91	22.45	20.45	178M
February 05, 2026	22.1	20.86	20.86	22.18	20.36	173.61M
February 04, 2026	22.36	22.5	22.5	23.12	22.02	138.76M
February 03, 2026	21.82	22.39	22.39	22.96	21.79	156.35M
February 02, 2026	22.49	21.44	21.44	22.57	21.31	174.73M
January 30, 2026	20.97	22.34	22.34	22.72	20.71	225.71M
January 29, 2026	21.46	21.07	21.07	21.96	20.94	124.87M
January 28, 2026	22.3	21.85	21.85	22.63	21.2	222.18M
January 27, 2026	20.9	21.14	21.14	21.38	20.45	161.55M
January 26, 2026	19.89	20.95	20.95	21.48	19.88	246.7M
January 23, 2026	19.09	19.79	19.79	20.39	19.09	203.06M
January 22, 2026	19.17	18.88	18.88	19.65	18.69	115.09M
January 21, 2026	18.9	19.2	19.2	19.5	18.86	105.15M
January 20, 2026	19.25	19.2	19.2	19.55	18.85	122.07M
January 19, 2026	19.12	19.25	19.25	19.72	19.07	206.31M
January 16, 2026	18.37	18.53	18.53	18.9	18.36	169.02M
January 15, 2026	17.88	18.04	18.04	18.17	17.74	74.57M
January 14, 2026	17.9	18.06	18.06	18.3	17.86	116.52M
January 13, 2026	18.8	17.98	17.98	18.8	17.81	160.27M
January 12, 2026	18.56	18.61	18.61	18.65	18.28	137.21M
January 09, 2026	18.14	18.48	18.48	18.64	18	126.2M
January 08, 2026	18.34	18.22	18.22	18.49	18.1	87.78M
January 07, 2026	18.2	18.33	18.33	18.63	18.17	116.83M
January 06, 2026	18.35	18.26	18.26	18.37	18.06	99.86M
January 05, 2026	18.15	18.3	18.3	18.54	18.15	94.08M
December 31, 2025	18.06	18.12	18.12	18.43	18.03	73.29M
December 30, 2025	18	18.08	18.08	18.32	17.91	62.2M
December 29, 2025	18.41	18.1	18.1	18.56	18.01	83.27M
December 26, 2025	18.45	18.4	18.4	18.64	18.2	89.32M
December 25, 2025	19.22	18.5	18.5	19.22	18.46	137.55M
December 24, 2025	18.9	19.22	19.22	19.35	18.86	105.87M
December 23, 2025	19.66	19.01	19.01	19.81	18.86	171.01M
December 22, 2025	18.41	19.72	19.72	19.98	18.41	221.4M
December 19, 2025	18.08	18.37	18.37	18.74	18.08	140.93M
December 18, 2025	17.78	18.02	18.02	18.38	17.6	186.66M
December 17, 2025	16.78	17.78	17.78	17.96	16.64	149.67M
December 16, 2025	17.51	16.84	16.84	17.55	16.77	98.39M
December 15, 2025	17.52	17.58	17.58	17.8	17.47	104.95M
December 12, 2025	17	17.69	17.69	17.81	16.97	227.86M
December 11, 2025	17.3	17.05	17.05	17.35	17.01	92.09M
December 10, 2025	16.71	17.22	17.22	17.24	16.52	119.97M
December 09, 2025	16.82	16.72	16.72	16.91	16.67	45.87M
December 08, 2025	16.83	16.85	16.85	16.95	16.72	74.06M
December 05, 2025	16.64	16.76	16.76	16.78	16.45	54.53M
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

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