Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202319.2319.4018.5518.5518.552,062,700
07 Dec 202318.9619.4018.8019.2419.241,890,340
06 Dec 202318.9919.1018.5818.9118.912,182,800
05 Dec 202319.5419.5418.7218.7818.782,032,240
04 Dec 202319.5519.8819.4719.5519.551,596,400
01 Dec 202319.0619.6818.9119.6119.611,839,061
30 Nov 202319.4619.5818.8119.0319.031,703,500
29 Nov 202319.4319.5519.2219.2719.271,196,100
28 Nov 202319.2319.6619.0919.4319.431,799,260
27 Nov 202319.1219.5619.0219.2619.262,358,220
24 Nov 202319.8319.8919.1019.1519.152,037,540
23 Nov 202319.6319.9119.4319.8219.821,661,720
22 Nov 202319.8820.1519.7119.7419.741,761,260
21 Nov 202320.2020.3519.8219.8819.881,487,800
20 Nov 202320.2920.3019.8420.2020.202,050,600
17 Nov 202320.0120.1219.7120.0520.051,794,660
16 Nov 202320.0620.2619.8519.9719.971,503,150
15 Nov 202320.2420.3719.9320.0620.061,841,000
14 Nov 202320.1020.3020.0020.1320.132,500,900
13 Nov 202319.7620.1519.7619.9819.982,133,400
10 Nov 202320.1520.2719.6319.7219.723,307,880
09 Nov 202320.1020.4620.0120.2920.292,990,740
08 Nov 202319.8120.2719.8120.1220.123,071,800
07 Nov 202319.6719.8919.5919.8219.823,236,491
06 Nov 202318.6619.7518.5919.7219.724,115,760
03 Nov 202318.0118.5817.8818.4818.482,676,199
02 Nov 202317.9918.2017.8617.8917.891,453,645
01 Nov 202318.0418.3017.8318.0218.021,351,259
31 Oct 202318.2318.4017.8518.0218.021,711,294
30 Oct 202318.2918.5317.9218.2218.222,230,744
27 Oct 202318.8919.0418.1318.4118.412,776,502
26 Oct 202318.9519.1818.7419.0519.051,746,580
25 Oct 202318.3919.1218.2718.9718.972,239,133
24 Oct 202317.4718.3717.3818.3418.342,574,223
23 Oct 202318.1918.3317.2717.3817.382,086,638
20 Oct 202318.4118.8218.0718.1618.162,609,982
19 Oct 202318.7719.1918.5018.5218.522,482,040
18 Oct 202319.3019.3418.5518.8818.882,945,743
17 Oct 202318.9919.3018.8019.3019.302,572,850
16 Oct 202319.4019.4618.5418.8518.854,317,118
13 Oct 202319.5720.0519.3019.4619.465,715,302
12 Oct 202320.3020.5919.4320.0020.008,261,328
11 Oct 202320.0221.3019.5420.6620.668,296,900
10 Oct 202319.6920.0919.6719.9119.911,571,720
09 Oct 202320.2820.2819.4819.5919.592,472,860
28 Sept 202320.0120.2319.9020.0420.041,297,600
27 Sept 202319.7419.9719.4019.8419.841,493,120
26 Sept 202319.6019.9519.5019.7519.751,533,520
25 Sept 202319.8020.3419.4019.6019.601,951,940
22 Sept 202319.0219.9118.9219.8419.842,283,532
21 Sept 202319.1119.5018.8518.9318.931,678,940
20 Sept 202319.0019.7818.8819.2319.231,971,193
19 Sept 202319.6219.7218.8818.9918.991,373,262
18 Sept 202319.3119.9519.1019.6219.621,364,300
15 Sept 202319.6419.8419.2119.3319.331,183,252
14 Sept 202320.0820.0919.4819.6419.641,453,940
13 Sept 202320.3420.4019.7820.0320.031,797,400
12 Sept 202320.5620.7820.3220.3420.341,497,874
11 Sept 202320.3720.6820.2020.5620.562,111,400
08 Sept 202320.0020.4419.9620.2520.251,286,237
07 Sept 202320.4220.5520.1520.1820.181,510,220
06 Sept 202319.8520.3719.7520.3520.352,152,353
05 Sept 202319.9620.1719.8419.9519.951,407,540
04 Sept 202319.8520.0019.5019.9619.961,710,293
01 Sept 202320.2520.3819.6619.8419.842,002,900
31 Aug 202320.1520.3020.0020.2220.222,101,680
30 Aug 202319.3820.3819.3120.3220.323,826,459
29 Aug 202318.2619.3918.0019.3219.323,002,700
28 Aug 202319.5019.5618.2318.2918.292,422,760
25 Aug 202319.3619.3618.2518.3218.322,923,378
24 Aug 202319.5519.7719.2719.3719.371,427,440
23 Aug 202319.8119.9519.6019.6619.661,465,260
22 Aug 202319.4919.8619.1119.7619.761,998,003
21 Aug 202319.1819.6519.0019.1419.141,711,865
18 Aug 202319.3919.8019.0619.1019.101,590,364
17 Aug 202319.5219.6918.9119.5519.551,857,222
16 Aug 202319.7319.9019.2519.2719.271,807,200
15 Aug 202320.2620.3719.6919.9019.901,438,140
14 Aug 202319.6220.3019.5920.2620.262,000,100
11 Aug 202320.3120.4519.5719.5719.571,339,540
10 Aug 202320.0120.4819.9620.3120.311,196,820
09 Aug 202320.5020.5720.1020.2120.211,223,460
08 Aug 202320.4220.5520.2020.4920.491,225,920
07 Aug 202320.1120.4920.1120.4220.421,764,500
04 Aug 202319.6920.2619.4920.1420.141,840,000
03 Aug 202319.8019.9019.5919.6319.631,040,900
02 Aug 202319.8519.9419.5119.8819.881,310,820
01 Aug 202320.1020.1519.6819.7919.791,575,559
31 July 202320.0520.1919.8020.0020.001,346,800
28 July 202320.0520.2019.7319.9919.991,872,980
27 July 202320.7920.7920.0020.0220.021,746,980
26 July 202321.1521.1820.5520.6120.611,477,500
25 July 202320.7021.2320.5021.1521.152,707,848
24 July 202320.3720.7720.3020.5920.591,240,700
21 July 202320.5220.8820.2320.3720.371,506,823
20 July 202321.1421.2020.5620.5920.591,905,024
19 July 202321.0921.3720.9521.1521.151,633,250
18 July 202321.3521.6720.9721.0121.012,555,680
17 July 202321.7921.8921.3221.5221.522,717,300
14 July 202321.3222.1021.1621.8121.814,522,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...