Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
18.32+0.21 (+1.16%)
At close: 03:04PM CST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202318.2818.8518.0918.3218.322,676,880
19 Jan 202317.8918.2917.7618.1118.112,183,380
18 Jan 202317.9218.0017.6017.8517.852,239,880
17 Jan 202318.2818.4217.6517.8617.861,600,300
16 Jan 202318.1418.6617.8918.2818.281,897,718
13 Jan 202318.5018.5017.8217.9517.951,359,320
12 Jan 202318.6318.8518.0018.2918.291,503,537
11 Jan 202318.8119.0518.3218.3518.351,805,480
10 Jan 202319.2819.2818.7218.8718.871,975,444
09 Jan 202318.7519.3518.5619.3019.302,210,420
06 Jan 202319.1819.1818.6618.7518.751,699,320
05 Jan 202319.1019.4518.7719.1819.181,997,797
04 Jan 202319.3819.5118.8019.1019.102,268,337
03 Jan 202318.3119.2018.1819.1919.192,943,300
30 Dec 202218.2618.5717.4618.2818.282,571,718
29 Dec 202217.7818.4917.7118.0818.082,856,488
28 Dec 202218.0618.2317.7117.7917.792,196,233
27 Dec 202218.1618.4117.7218.3318.332,931,337
26 Dec 202218.8518.8517.8618.3918.394,642,100
23 Dec 202218.1019.4017.8118.9318.935,733,104
22 Dec 202218.0419.0217.7018.2018.205,018,400
21 Dec 202217.7218.1517.7217.9317.931,708,000
20 Dec 202218.2518.4917.8918.0418.042,260,499
19 Dec 202218.4118.9518.0118.4018.403,435,613
16 Dec 202218.8819.2818.1218.3218.323,319,014
15 Dec 202218.6819.2518.4618.9818.982,936,474
14 Dec 202218.5019.0618.3918.7118.713,026,384
13 Dec 202218.8919.1518.3718.4318.433,158,075
12 Dec 202219.1819.2918.6118.8618.864,449,356
09 Dec 202219.8220.0118.9518.9818.985,275,218
08 Dec 202220.3020.5819.7219.8219.823,832,040
07 Dec 202220.5520.8820.2620.3820.382,589,560
06 Dec 202220.7221.1520.2120.8320.833,337,700
05 Dec 202221.3922.5820.5820.7120.715,570,958
02 Dec 202221.1823.0721.1722.0322.036,350,772
01 Dec 202221.3021.7820.9521.3621.364,114,406
30 Nov 202221.2221.6921.0621.4121.413,484,652
29 Nov 202221.2021.8720.8021.2221.226,416,924
28 Nov 202222.5323.2021.0121.3421.348,681,165
25 Nov 202223.6524.3622.2823.1023.107,681,914
24 Nov 202225.2625.2623.2723.8023.808,557,187
23 Nov 202225.7726.0922.7225.4025.4012,236,059
22 Nov 202226.0028.0425.2325.9025.9011,996,137
21 Nov 202225.0026.3323.1526.0326.039,369,600
18 Nov 202223.3025.2823.2424.7024.708,675,813
17 Nov 202222.3423.3521.9923.2623.266,366,057
16 Nov 202222.2023.2621.8022.7122.718,246,740
15 Nov 202221.7522.4321.5021.9721.974,836,495
14 Nov 202221.8021.9821.0021.8621.866,584,112
11 Nov 202223.3323.5121.4321.5921.597,332,901
10 Nov 202223.1223.4522.2423.0823.087,717,180
09 Nov 202223.7823.7822.6923.1223.125,689,789
08 Nov 202224.9824.9923.2223.8623.868,750,387
07 Nov 202224.4025.7523.8125.2325.2311,715,304
04 Nov 202224.3025.1823.4023.8023.809,120,293
03 Nov 202224.4925.8023.2524.5824.5814,513,367
02 Nov 202226.8028.5524.5025.2825.2822,660,386
01 Nov 202223.5525.1823.0024.5024.5014,594,220
31 Oct 202223.2323.7522.4923.1323.1310,325,220
28 Oct 202224.3024.9622.3822.7722.7710,645,482
27 Oct 202225.0126.3224.1024.2824.2813,618,267
26 Oct 202223.1526.7021.8826.0026.0019,136,725
25 Oct 202223.2325.2522.3123.1023.1016,185,913
24 Oct 202225.0027.9923.6024.2024.2023,218,399
21 Oct 202221.1824.3620.2024.3624.3623,249,171
20 Oct 202216.7420.5916.6520.3020.3020,015,150
19 Oct 202215.5517.6515.3117.1617.1615,185,300
18 Oct 202215.2315.4914.9015.3015.305,147,270
17 Oct 202213.8615.2813.8015.0415.046,304,806
14 Oct 202213.4513.9713.4513.8913.892,245,933
13 Oct 202212.8813.5212.8313.3713.372,256,412
12 Oct 202212.5812.9512.3912.9412.941,199,560
11 Oct 202212.5012.8012.4012.5812.581,143,640
10 Oct 202212.9913.0312.6212.7012.701,434,333
30 Sept 202212.8713.0212.7012.8712.871,420,626
29 Sept 202213.2513.3712.7512.8312.831,339,920
28 Sept 202213.5813.6213.0513.0513.051,420,170
27 Sept 202213.1913.6813.1913.5813.581,866,153
26 Sept 202213.8813.9613.1813.1913.192,508,901
23 Sept 202214.2214.3813.9313.9513.952,105,906
22 Sept 202214.1314.3914.0114.2214.222,084,460
21 Sept 202214.0514.1413.6414.1314.131,922,473
20 Sept 202213.6814.0813.6613.9413.942,519,953
19 Sept 202214.0314.2013.4913.5513.552,686,300
16 Sept 202214.1014.5514.0214.1714.173,152,921
15 Sept 202214.4514.5313.9014.1914.193,062,462
14 Sept 202214.0514.7013.8814.6014.604,035,993
13 Sept 202214.7014.8714.2714.4314.433,865,412
09 Sept 202214.5314.7014.2514.7014.704,339,815
08 Sept 202214.6314.7514.3414.4514.453,839,564
07 Sept 202215.0015.0814.6014.7614.764,803,926
06 Sept 202215.2515.3314.8214.9714.976,005,325
05 Sept 202215.3515.4914.9415.1115.118,174,596
02 Sept 202215.8916.4215.5015.7415.7414,000,819
01 Sept 202214.0416.5813.9316.5816.589,372,057
31 Aug 202214.3114.5713.8213.8213.822,801,942
30 Aug 202213.8814.8813.7214.2814.284,111,181
29 Aug 202213.2713.6113.0113.5813.58876,680
26 Aug 202213.6913.8613.3413.4613.46968,660
25 Aug 202213.7813.9613.4413.6813.681,326,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...