Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

18.55

-0.69

(-3.59%)

At close: 03:04PM CST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	19.23	19.40	18.55	18.55	18.55	2,062,700
07 Dec 2023	18.96	19.40	18.80	19.24	19.24	1,890,340
06 Dec 2023	18.99	19.10	18.58	18.91	18.91	2,182,800
05 Dec 2023	19.54	19.54	18.72	18.78	18.78	2,032,240
04 Dec 2023	19.55	19.88	19.47	19.55	19.55	1,596,400
01 Dec 2023	19.06	19.68	18.91	19.61	19.61	1,839,061
30 Nov 2023	19.46	19.58	18.81	19.03	19.03	1,703,500
29 Nov 2023	19.43	19.55	19.22	19.27	19.27	1,196,100
28 Nov 2023	19.23	19.66	19.09	19.43	19.43	1,799,260
27 Nov 2023	19.12	19.56	19.02	19.26	19.26	2,358,220
24 Nov 2023	19.83	19.89	19.10	19.15	19.15	2,037,540
23 Nov 2023	19.63	19.91	19.43	19.82	19.82	1,661,720
22 Nov 2023	19.88	20.15	19.71	19.74	19.74	1,761,260
21 Nov 2023	20.20	20.35	19.82	19.88	19.88	1,487,800
20 Nov 2023	20.29	20.30	19.84	20.20	20.20	2,050,600
17 Nov 2023	20.01	20.12	19.71	20.05	20.05	1,794,660
16 Nov 2023	20.06	20.26	19.85	19.97	19.97	1,503,150
15 Nov 2023	20.24	20.37	19.93	20.06	20.06	1,841,000
14 Nov 2023	20.10	20.30	20.00	20.13	20.13	2,500,900
13 Nov 2023	19.76	20.15	19.76	19.98	19.98	2,133,400
10 Nov 2023	20.15	20.27	19.63	19.72	19.72	3,307,880
09 Nov 2023	20.10	20.46	20.01	20.29	20.29	2,990,740
08 Nov 2023	19.81	20.27	19.81	20.12	20.12	3,071,800
07 Nov 2023	19.67	19.89	19.59	19.82	19.82	3,236,491
06 Nov 2023	18.66	19.75	18.59	19.72	19.72	4,115,760
03 Nov 2023	18.01	18.58	17.88	18.48	18.48	2,676,199
02 Nov 2023	17.99	18.20	17.86	17.89	17.89	1,453,645
01 Nov 2023	18.04	18.30	17.83	18.02	18.02	1,351,259
31 Oct 2023	18.23	18.40	17.85	18.02	18.02	1,711,294
30 Oct 2023	18.29	18.53	17.92	18.22	18.22	2,230,744
27 Oct 2023	18.89	19.04	18.13	18.41	18.41	2,776,502
26 Oct 2023	18.95	19.18	18.74	19.05	19.05	1,746,580
25 Oct 2023	18.39	19.12	18.27	18.97	18.97	2,239,133
24 Oct 2023	17.47	18.37	17.38	18.34	18.34	2,574,223
23 Oct 2023	18.19	18.33	17.27	17.38	17.38	2,086,638
20 Oct 2023	18.41	18.82	18.07	18.16	18.16	2,609,982
19 Oct 2023	18.77	19.19	18.50	18.52	18.52	2,482,040
18 Oct 2023	19.30	19.34	18.55	18.88	18.88	2,945,743
17 Oct 2023	18.99	19.30	18.80	19.30	19.30	2,572,850
16 Oct 2023	19.40	19.46	18.54	18.85	18.85	4,317,118
13 Oct 2023	19.57	20.05	19.30	19.46	19.46	5,715,302
12 Oct 2023	20.30	20.59	19.43	20.00	20.00	8,261,328
11 Oct 2023	20.02	21.30	19.54	20.66	20.66	8,296,900
10 Oct 2023	19.69	20.09	19.67	19.91	19.91	1,571,720
09 Oct 2023	20.28	20.28	19.48	19.59	19.59	2,472,860
28 Sept 2023	20.01	20.23	19.90	20.04	20.04	1,297,600
27 Sept 2023	19.74	19.97	19.40	19.84	19.84	1,493,120
26 Sept 2023	19.60	19.95	19.50	19.75	19.75	1,533,520
25 Sept 2023	19.80	20.34	19.40	19.60	19.60	1,951,940
22 Sept 2023	19.02	19.91	18.92	19.84	19.84	2,283,532
21 Sept 2023	19.11	19.50	18.85	18.93	18.93	1,678,940
20 Sept 2023	19.00	19.78	18.88	19.23	19.23	1,971,193
19 Sept 2023	19.62	19.72	18.88	18.99	18.99	1,373,262
18 Sept 2023	19.31	19.95	19.10	19.62	19.62	1,364,300
15 Sept 2023	19.64	19.84	19.21	19.33	19.33	1,183,252
14 Sept 2023	20.08	20.09	19.48	19.64	19.64	1,453,940
13 Sept 2023	20.34	20.40	19.78	20.03	20.03	1,797,400
12 Sept 2023	20.56	20.78	20.32	20.34	20.34	1,497,874
11 Sept 2023	20.37	20.68	20.20	20.56	20.56	2,111,400
08 Sept 2023	20.00	20.44	19.96	20.25	20.25	1,286,237
07 Sept 2023	20.42	20.55	20.15	20.18	20.18	1,510,220
06 Sept 2023	19.85	20.37	19.75	20.35	20.35	2,152,353
05 Sept 2023	19.96	20.17	19.84	19.95	19.95	1,407,540
04 Sept 2023	19.85	20.00	19.50	19.96	19.96	1,710,293
01 Sept 2023	20.25	20.38	19.66	19.84	19.84	2,002,900
31 Aug 2023	20.15	20.30	20.00	20.22	20.22	2,101,680
30 Aug 2023	19.38	20.38	19.31	20.32	20.32	3,826,459
29 Aug 2023	18.26	19.39	18.00	19.32	19.32	3,002,700
28 Aug 2023	19.50	19.56	18.23	18.29	18.29	2,422,760
25 Aug 2023	19.36	19.36	18.25	18.32	18.32	2,923,378
24 Aug 2023	19.55	19.77	19.27	19.37	19.37	1,427,440
23 Aug 2023	19.81	19.95	19.60	19.66	19.66	1,465,260
22 Aug 2023	19.49	19.86	19.11	19.76	19.76	1,998,003
21 Aug 2023	19.18	19.65	19.00	19.14	19.14	1,711,865
18 Aug 2023	19.39	19.80	19.06	19.10	19.10	1,590,364
17 Aug 2023	19.52	19.69	18.91	19.55	19.55	1,857,222
16 Aug 2023	19.73	19.90	19.25	19.27	19.27	1,807,200
15 Aug 2023	20.26	20.37	19.69	19.90	19.90	1,438,140
14 Aug 2023	19.62	20.30	19.59	20.26	20.26	2,000,100
11 Aug 2023	20.31	20.45	19.57	19.57	19.57	1,339,540
10 Aug 2023	20.01	20.48	19.96	20.31	20.31	1,196,820
09 Aug 2023	20.50	20.57	20.10	20.21	20.21	1,223,460
08 Aug 2023	20.42	20.55	20.20	20.49	20.49	1,225,920
07 Aug 2023	20.11	20.49	20.11	20.42	20.42	1,764,500
04 Aug 2023	19.69	20.26	19.49	20.14	20.14	1,840,000
03 Aug 2023	19.80	19.90	19.59	19.63	19.63	1,040,900
02 Aug 2023	19.85	19.94	19.51	19.88	19.88	1,310,820
01 Aug 2023	20.10	20.15	19.68	19.79	19.79	1,575,559
31 July 2023	20.05	20.19	19.80	20.00	20.00	1,346,800
28 July 2023	20.05	20.20	19.73	19.99	19.99	1,872,980
27 July 2023	20.79	20.79	20.00	20.02	20.02	1,746,980
26 July 2023	21.15	21.18	20.55	20.61	20.61	1,477,500
25 July 2023	20.70	21.23	20.50	21.15	21.15	2,707,848
24 July 2023	20.37	20.77	20.30	20.59	20.59	1,240,700
21 July 2023	20.52	20.88	20.23	20.37	20.37	1,506,823
20 July 2023	21.14	21.20	20.56	20.59	20.59	1,905,024
19 July 2023	21.09	21.37	20.95	21.15	21.15	1,633,250
18 July 2023	21.35	21.67	20.97	21.01	21.01	2,555,680
17 July 2023	21.79	21.89	21.32	21.52	21.52	2,717,300
14 July 2023	21.32	22.10	21.16	21.81	21.81	4,522,720
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,042.45+944.84(+1.43%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,042.45
+944.84(+1.43%)