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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.36	17.38	17.38	17.38	17.13	6.84M
December 03, 2025	17.62	17.35	17.35	17.64	17.29	9.98M
December 02, 2025	17.67	17.62	17.62	17.72	17.6	5.56M
December 01, 2025	17.65	17.65	17.65	17.68	17.61	4.55M
November 28, 2025	17.62	17.65	17.65	17.68	17.58	4.75M
November 27, 2025	17.77	17.63	17.63	17.8	17.61	5.43M
November 26, 2025	17.78	17.71	17.71	17.85	17.6	5.26M
November 25, 2025	17.88	17.83	17.83	17.95	17.78	7.35M
November 24, 2025	17.79	17.86	17.86	17.96	17.76	6.72M
November 21, 2025	18.06	17.78	17.78	18.21	17.78	10.74M
November 20, 2025	18.3	18.15	18.15	18.34	18.15	4.95M
November 19, 2025	18.42	18.26	18.26	18.5	18.23	4.52M
November 18, 2025	18.6	18.42	18.42	18.65	18.41	4.98M
November 17, 2025	18.64	18.65	18.65	18.67	18.48	5.06M
November 14, 2025	18.68	18.67	18.67	18.8	18.64	8.27M
November 13, 2025	18.48	18.68	18.68	18.7	18.39	9.68M
November 12, 2025	18.53	18.48	18.48	18.68	18.48	7.96M
November 11, 2025	18.63	18.55	18.55	18.63	18.46	6.82M
November 10, 2025	18.22	18.64	18.64	18.7	18.22	12.94M
November 07, 2025	18.15	18.27	18.27	18.36	18.15	6.47M
November 06, 2025	18.13	18.18	18.18	18.24	18.11	6M
November 05, 2025	18.02	18.14	18.14	18.19	17.99	6.28M
November 04, 2025	18.25	18.01	18.01	18.25	18	6.74M
November 03, 2025	18.23	18.23	18.23	18.24	18.1	5.06M
October 31, 2025	17.92	18.23	18.23	18.35	17.91	9.41M
October 30, 2025	18.06	17.95	17.95	18.07	17.93	6.71M
October 29, 2025	18	18.06	18.06	18.06	17.92	7.4M
October 28, 2025	18.15	18.02	18.02	18.15	17.99	8.95M
October 27, 2025	18.18	18.14	18.14	18.23	18.1	14.83M
October 24, 2025	18.45	18.39	18.39	18.47	18.35	5.27M
October 23, 2025	18.38	18.42	18.42	18.45	18.24	5.48M
October 22, 2025	18.43	18.44	18.44	18.49	18.37	4.15M
October 21, 2025	18.35	18.41	18.41	18.43	18.33	4.39M
October 20, 2025	18.44	18.35	18.35	18.49	18.32	3.87M
October 17, 2025	18.61	18.4	18.4	18.66	18.38	6.51M
October 16, 2025	18.56	18.63	18.63	18.63	18.47	5.8M
October 15, 2025	18.52	18.61	18.61	18.69	18.45	6.61M
October 14, 2025	18.39	18.54	18.54	18.73	18.36	9.9M
October 13, 2025	18.29	18.42	18.42	18.49	18.23	8.43M
October 10, 2025	18.36	18.53	18.53	18.63	18.34	8.46M
October 09, 2025	18.35	18.41	18.41	18.43	18.2	8.89M
September 30, 2025	18.44	18.36	18.36	18.47	18.2	6.42M
September 29, 2025	18.42	18.42	18.42	18.59	18.2	8.39M
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

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