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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	13.74	13.36	13.36	13.78	13.28	48.38M
January 27, 2025	14.06	13.64	13.64	14.24	13.62	62.68M
January 24, 2025	13.51	13.97	13.97	14.19	13.51	97.87M
January 23, 2025	13.83	13.59	13.59	13.92	13.59	49.67M
January 22, 2025	13.66	13.72	13.72	13.78	13.48	45.88M
January 21, 2025	13.84	13.66	13.66	13.84	13.58	40.46M
January 20, 2025	13.89	13.64	13.64	14	13.58	64.82M
January 17, 2025	13.49	13.79	13.79	14.15	13.48	89.42M
January 16, 2025	13.28	13.36	13.36	13.56	13.23	47.6M
January 15, 2025	13.29	13.25	13.25	13.32	13.03	57.69M
January 14, 2025	12.85	13.3	13.3	13.46	12.73	102.25M
January 13, 2025	13.06	12.8	12.8	13.15	12.74	70.49M
January 10, 2025	13.31	13.12	13.12	13.62	13.11	60.31M
January 09, 2025	13.45	13.36	13.36	13.54	13.27	46.86M
January 08, 2025	13.66	13.51	13.51	13.73	13.22	57.17M
January 07, 2025	13.69	13.72	13.72	13.73	13.44	48.65M
January 06, 2025	13.65	13.69	13.69	13.87	13.55	39.23M
January 03, 2025	13.74	13.65	13.65	13.96	13.61	51.05M
January 02, 2025	14.3	13.69	13.69	14.3	13.58	64.56M
December 31, 2024	14.55	14.32	14.32	14.62	14.27	36.58M
December 30, 2024	14.72	14.55	14.55	14.78	14.51	51.39M
December 27, 2024	14.78	14.76	14.76	14.94	14.6	42.16M
December 26, 2024	14.76	14.77	14.77	14.92	14.66	56.74M
December 25, 2024	15.14	14.75	14.75	15.15	14.61	56.56M
December 24, 2024	15.1	15.11	15.11	15.3	15	33.66M
December 23, 2024	15.42	15.07	15.07	15.45	15.05	36.91M
December 20, 2024	15.65	15.4	15.4	15.78	15.34	59.24M
December 19, 2024	15.45	15.54	15.54	15.64	15.13	46.89M
December 18, 2024	15.6	15.54	15.54	15.74	15.5	26.89M
December 17, 2024	15.45	15.5	15.5	16.05	15.41	49.61M
December 16, 2024	15.7	15.46	15.46	15.76	15.35	38.34M
December 13, 2024	15.71	15.62	15.62	15.94	15.6	45.05M
December 12, 2024	15.78	15.84	15.84	15.85	15.61	33.94M
December 11, 2024	15.64	15.8	15.8	15.86	15.62	29.96M
December 10, 2024	16.25	15.77	15.77	16.36	15.72	71.14M
December 09, 2024	15.85	15.88	15.88	16.04	15.67	44.46M
December 06, 2024	15.89	15.92	15.92	16.09	15.77	36.32M
December 05, 2024	16.32	15.95	15.95	16.38	15.65	61.84M
December 04, 2024	16.82	16.35	16.35	16.84	16.24	39.82M
December 03, 2024	16.27	16.77	16.77	17.05	16.24	88.24M
December 02, 2024	15.84	16.27	16.27	16.35	15.59	56.63M
November 29, 2024	15.88	15.88	15.88	16.19	15.85	47.11M
November 28, 2024	16.38	15.92	15.92	16.52	15.88	35.19M
November 27, 2024	15.71	16.31	16.31	16.33	15.65	38.87M
November 26, 2024	15.74	15.77	15.77	15.94	15.7	24.08M
November 25, 2024	15.62	15.66	15.66	16	15.55	24.93M
November 22, 2024	16.29	15.62	15.62	16.29	15.61	49.92M
November 21, 2024	16.3	16.32	16.32	16.48	16.2	32.08M
November 20, 2024	16.17	16.29	16.29	16.42	15.96	41.5M
November 19, 2024	16.2	16.19	16.19	16.47	15.75	43.32M
November 18, 2024	16.33	16.21	16.21	16.89	16.11	71.4M
November 15, 2024	16.54	16.27	16.27	16.67	16.16	55.09M
November 14, 2024	17.09	16.54	16.54	17.18	16.43	53.88M
November 13, 2024	16.9	17.15	17.15	17.18	16.85	40.91M
November 12, 2024	17.16	17.05	17.05	17.49	16.9	63.03M
November 11, 2024	17.25	17.14	17.14	17.25	16.8	50.43M
November 08, 2024	17.64	17.3	17.3	17.78	17.25	91.81M
November 07, 2024	16.78	17.31	17.31	17.32	16.7	99.62M
November 06, 2024	16.62	16.92	16.92	17.16	16.61	141.42M
November 05, 2024	15.7	16.21	16.21	16.3	15.63	99.96M

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