Jiangsu Zongyi Co.,LTD (600770.SS) SHH
5.95
-0.15(-2.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.05 | 5.95 | 5.95 | 6.09 | 5.93 | 21.03M |
| March 12, 2026 | 6.2 | 6.1 | 6.1 | 6.25 | 6.04 | 23.47M |
| March 11, 2026 | 6.21 | 6.22 | 6.22 | 6.32 | 6.17 | 23.4M |
| March 10, 2026 | 6.2 | 6.25 | 6.25 | 6.34 | 6.17 | 15.17M |
| March 09, 2026 | 6.03 | 6.21 | 6.21 | 6.28 | 5.94 | 34.18M |
| March 06, 2026 | 5.96 | 6.18 | 6.18 | 6.18 | 5.93 | 27.74M |
| March 05, 2026 | 5.99 | 5.99 | 5.99 | 6.08 | 5.92 | 33.45M |
| March 04, 2026 | 5.73 | 5.8 | 5.8 | 5.95 | 5.69 | 33.02M |
| March 03, 2026 | 6.5 | 5.79 | 5.79 | 6.52 | 5.79 | 79.88M |
| March 02, 2026 | 6.55 | 6.43 | 6.43 | 6.68 | 6.42 | 40.99M |
| February 27, 2026 | 6.59 | 6.68 | 6.68 | 6.69 | 6.52 | 33.05M |
| February 26, 2026 | 6.59 | 6.6 | 6.6 | 6.64 | 6.53 | 28.41M |
| February 25, 2026 | 6.55 | 6.58 | 6.58 | 6.66 | 6.44 | 35.14M |
| February 24, 2026 | 6.68 | 6.57 | 6.57 | 6.72 | 6.49 | 38.43M |
| February 13, 2026 | 6.73 | 6.59 | 0 | 6.92 | 6.58 | 37.28M |
| February 12, 2026 | 6.72 | 6.75 | 0 | 6.88 | 6.64 | 40.38M |
| February 11, 2026 | 6.82 | 6.74 | 0 | 7.06 | 6.74 | 50.6M |
| February 10, 2026 | 7 | 6.88 | 0 | 7.08 | 6.88 | 56.68M |
| February 09, 2026 | 6.86 | 7.07 | 0 | 7.22 | 6.78 | 84.72M |
| February 06, 2026 | 6.67 | 6.77 | 0 | 6.99 | 6.48 | 72.03M |
| February 05, 2026 | 7.08 | 6.83 | 0 | 7.11 | 6.82 | 68.46M |
| February 04, 2026 | 6.8 | 7.05 | 0 | 7.29 | 6.65 | 125.08M |
| February 03, 2026 | 6.46 | 6.86 | 0 | 6.96 | 6.38 | 102.99M |
| February 02, 2026 | 6.65 | 6.46 | 0 | 6.76 | 6.43 | 62.52M |
| January 30, 2026 | 6.55 | 6.72 | 0 | 6.76 | 6.45 | 76.56M |
| January 29, 2026 | 6.68 | 6.66 | 0 | 7 | 6.51 | 106.72M |
| January 28, 2026 | 6.5 | 6.8 | 0 | 6.96 | 6.39 | 146.92M |
| January 27, 2026 | 6.4 | 6.62 | 0 | 6.87 | 6.15 | 158.8M |
| January 26, 2026 | 6.51 | 6.36 | 0 | 6.68 | 6.22 | 109.92M |
| January 23, 2026 | 6.55 | 6.61 | 0 | 6.79 | 6.42 | 186.48M |
| January 22, 2026 | 6.6 | 6.8 | 0 | 6.8 | 6.49 | 179.21M |
| January 21, 2026 | 5.59 | 6.18 | 0 | 6.18 | 5.54 | 87.8M |
| January 20, 2026 | 5.58 | 5.62 | 0 | 5.72 | 5.56 | 19.11M |
| January 19, 2026 | 5.56 | 5.6 | 0 | 5.61 | 5.51 | 15.43M |
| January 16, 2026 | 5.63 | 5.57 | 0 | 5.66 | 5.5 | 24.29M |
| January 15, 2026 | 5.66 | 5.63 | 0 | 5.75 | 5.57 | 27.23M |
| January 14, 2026 | 5.54 | 5.63 | 0 | 5.73 | 5.51 | 40.61M |
| January 13, 2026 | 5.63 | 5.5 | 0 | 5.63 | 5.47 | 25.56M |
| January 12, 2026 | 5.52 | 5.62 | 0 | 5.65 | 5.49 | 29.54M |
| January 09, 2026 | 5.43 | 5.48 | 0 | 5.51 | 5.37 | 24.49M |
| January 08, 2026 | 5.3 | 5.39 | 0 | 5.42 | 5.27 | 20.86M |
| January 07, 2026 | 5.28 | 5.3 | 0 | 5.32 | 5.26 | 15.28M |
| January 06, 2026 | 5.23 | 5.28 | 0 | 5.3 | 5.2 | 14.11M |
| January 05, 2026 | 5.18 | 5.23 | 0 | 5.26 | 5.16 | 14.54M |
| December 31, 2025 | 5.11 | 5.17 | 0 | 5.2 | 5.06 | 13.81M |
| December 30, 2025 | 5.14 | 5.11 | 0 | 5.2 | 5.11 | 11.54M |
| December 29, 2025 | 5.17 | 5.15 | 0 | 5.19 | 5.13 | 8.6M |
| December 26, 2025 | 5.2 | 5.15 | 0 | 5.21 | 5.12 | 10.79M |
| December 25, 2025 | 5.17 | 5.19 | 0 | 5.23 | 5.14 | 11.53M |
| December 24, 2025 | 5.03 | 5.17 | 0 | 5.19 | 5.01 | 16.98M |
| December 23, 2025 | 5.09 | 5.02 | 0 | 5.12 | 5.01 | 10.26M |
| December 22, 2025 | 5.07 | 5.09 | 0 | 5.12 | 5.06 | 9.46M |
| December 19, 2025 | 5.03 | 5.07 | 0 | 5.08 | 5 | 11.87M |
| December 18, 2025 | 4.96 | 5.01 | 0 | 5.09 | 4.95 | 11.99M |
| December 17, 2025 | 5.02 | 5 | 0 | 5.05 | 4.87 | 18.78M |
| December 16, 2025 | 5.14 | 5.03 | 0 | 5.16 | 5.02 | 13.94M |
| December 15, 2025 | 5.09 | 5.17 | 0 | 5.22 | 5.07 | 11.63M |
| December 12, 2025 | 5.08 | 5.15 | 0 | 5.25 | 5.06 | 12.93M |
| December 11, 2025 | 5.18 | 5.08 | 0 | 5.19 | 5.07 | 10.16M |
| December 10, 2025 | 5.19 | 5.19 | 0 | 5.2 | 5.13 | 7.93M |
