Jonjee Hi-tech Industrial & Commercial Holding Co., Ltd. - 600872.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.44	18.44	18.44	18.55	18.42	6.87M
September 25, 2025	18.62	18.47	18.47	18.64	18.44	8M
September 24, 2025	18.64	18.64	18.64	18.69	18.56	5.9M
September 23, 2025	18.7	18.67	18.67	18.73	18.38	9.26M
September 22, 2025	18.8	18.66	18.66	18.84	18.58	7.33M
September 19, 2025	18.67	18.8	18.8	18.81	18.61	7.37M
September 18, 2025	18.95	18.69	18.69	18.96	18.65	12.42M
September 17, 2025	19.01	18.97	18.97	19.02	18.91	6.36M
September 16, 2025	18.94	19	19	19.02	18.86	7.79M
September 15, 2025	19.04	18.97	18.97	19.08	18.96	7.68M
September 12, 2025	19.26	19.04	19.04	19.31	19.02	11.05M
September 11, 2025	19.13	19.26	19.26	19.29	19.03	8.8M
September 10, 2025	19.26	19.14	19.14	19.3	19.11	6.69M
September 09, 2025	19.38	19.3	19.3	19.45	19.19	10.16M
September 08, 2025	19.11	19.4	19.4	19.5	19.06	15.84M
September 05, 2025	18.92	19.15	19.15	19.2	18.84	11.63M
September 04, 2025	19	18.97	18.97	19.04	18.76	11.92M
September 03, 2025	19.09	18.94	18.94	19.23	18.91	12.44M
September 02, 2025	19.19	19.12	19.12	19.3	19.02	15.16M
September 01, 2025	19.25	19.2	19.2	19.47	19.11	14.26M
August 29, 2025	19.01	19.12	19.12	19.28	18.97	15.44M
August 28, 2025	19.2	19.02	19.02	19.29	18.76	34.8M
August 27, 2025	19.85	19.53	19.53	19.89	19.52	20.66M
August 26, 2025	19.77	19.87	19.87	20.03	19.61	23.31M
August 25, 2025	19.2	19.78	19.78	19.85	19.18	38.34M
August 22, 2025	19.19	19.15	19.15	19.19	19.04	14.95M
August 21, 2025	19.28	19.2	19.2	19.34	19.13	13.88M
August 20, 2025	19.15	19.24	19.24	19.32	19.05	15.04M
August 19, 2025	19.2	19.12	19.12	19.22	19.03	14.43M
August 18, 2025	18.97	19.15	19.15	19.41	18.92	20.2M
August 15, 2025	18.79	18.94	18.94	18.96	18.76	13.48M
August 14, 2025	18.88	18.84	18.84	19.16	18.79	17.48M
August 13, 2025	18.88	18.88	18.88	18.95	18.77	11.28M
August 12, 2025	18.93	18.86	18.86	18.98	18.81	8.1M
August 11, 2025	18.79	18.92	18.92	18.92	18.73	7.95M
August 08, 2025	18.93	18.8	18.8	18.94	18.8	7.33M
August 07, 2025	19	18.93	18.93	19.01	18.9	6.84M
August 06, 2025	18.93	18.93	18.93	18.95	18.82	4.99M
August 05, 2025	18.89	18.93	18.93	18.94	18.81	6.76M
August 04, 2025	18.73	18.87	18.87	18.87	18.7	6.8M
August 01, 2025	18.75	18.8	18.8	18.93	18.7	7.79M
July 31, 2025	19.11	18.81	18.81	19.11	18.79	16.56M
July 30, 2025	19.06	19.12	19.12	19.23	18.99	12.08M
July 29, 2025	19.18	19.12	19.12	19.21	18.99	11.44M
July 28, 2025	19.32	19.17	19.17	19.36	19.09	12.89M
July 25, 2025	19.52	19.33	19.33	19.56	19.28	12.89M
July 24, 2025	19.19	19.53	19.53	19.57	19.13	17.13M
July 23, 2025	19.25	19.16	19.16	19.37	19.13	14.31M
July 22, 2025	19.06	19.23	19.23	19.26	18.98	16.11M
July 21, 2025	19.03	19.05	19.05	19.07	18.96	11.16M
July 18, 2025	18.99	19.03	19.03	19.08	18.93	10.82M
July 17, 2025	18.96	18.96	18.96	19.05	18.89	7.73M
July 16, 2025	18.79	18.94	18.94	18.95	18.78	7.31M
July 15, 2025	19	18.77	18.77	19.16	18.75	14.95M
July 14, 2025	19	19	19	19.59	18.9	12.58M
July 11, 2025	18.9	18.98	18.98	19.15	18.89	15.71M
July 10, 2025	18.6	18.74	18.74	18.78	18.56	8.67M
July 09, 2025	18.62	18.61	18.61	18.77	18.56	8.06M
July 08, 2025	18.53	18.66	18.66	18.69	18.51	8.48M
July 07, 2025	18.51	18.55	18.55	18.61	18.41	5.01M

Jonjee Hi-tech Industrial & Commercial Holding Co., Ltd. (600872.SS) SHH