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

30.25

-0.42(-1.37%)

Updated at April 07 03:00PM

Currency In CNY

600522.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	-1	-1	30.25	-1	-1	0
April 03, 2026	29.46	30.67	30.67	31.5	29.25	196.4M
April 02, 2026	29.15	29.32	29.32	30.62	29.11	142.71M
April 01, 2026	30.99	29.16	29.16	30.99	28.6	158.76M
March 31, 2026	28.86	30.09	30.09	31.1	28.03	233.57M
March 30, 2026	26.65	28.99	28.99	29.46	26.56	164.94M
March 27, 2026	26.25	27.05	27.05	27.61	25.91	115.39M
March 26, 2026	27.3	26.77	26.77	28.08	26.7	113.17M
March 25, 2026	27	27.67	27.67	27.93	26.71	176.27M
March 24, 2026	25.63	26.1	26.1	26.23	25	123.16M
March 23, 2026	24.6	25.1	25.1	25.87	24.6	99.51M
March 20, 2026	26.38	25.7	25.7	26.84	25.52	131.35M
March 19, 2026	25.89	25.9	25.9	26.49	25.69	85.3M
March 18, 2026	26.16	26.6	26.6	26.72	25.7	120.38M
March 17, 2026	28.58	26.12	26.12	28.72	26	160.22M
March 16, 2026	30.05	28.28	28.28	30.36	28	126.98M
March 13, 2026	29.93	29.75	29.75	31.74	29.7	132.89M
March 12, 2026	29.6	30.24	30.24	31.38	29.5	159.93M
March 11, 2026	29.82	30.01	30.01	31.66	29.79	244.82M
March 10, 2026	27.55	28.54	28.9	28.98	27.41	100.21M
March 09, 2026	26.37	27.2	27.2	27.31	25.38	155.4M
March 06, 2026	28.45	27.38	27.38	28.88	27.22	163.43M
March 05, 2026	29.31	28.82	28.82	29.59	27.88	175.5M
March 04, 2026	28.05	28.74	28.83	29.5	28.05	110.49M
March 03, 2026	30.59	28.79	28.79	30.98	28.73	175.48M
March 02, 2026	28.01	30.2	30.2	31.82	28.01	248.88M
February 27, 2026	27.58	29.14	29.14	29.58	27	278.41M
February 26, 2026	26.05	27.59	27.59	27.59	25.9	117.32M
February 25, 2026	26	25.08	25.08	26.1	24.35	147.88M
February 24, 2026	25.35	25.63	25.63	26.28	25.17	141.16M
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