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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202322.5026.7022.5026.7026.7013,132,325
01 June 202321.4522.5921.4422.2522.255,537,720
31 May 202321.0121.7620.8421.7621.765,388,562
30 May 202320.5421.8020.2121.2421.247,056,960
29 May 202319.8021.2519.6920.9220.926,271,316
26 May 202319.3519.7419.3019.5819.582,573,790
25 May 202319.6819.9618.9819.4019.403,487,850
24 May 202319.4820.1519.4419.7019.703,039,652
23 May 202319.9620.0019.4019.4619.462,835,638
22 May 202320.4820.5819.6319.9619.963,843,796
19 May 202321.0921.1220.3020.3820.383,612,246
18 May 202319.9720.7519.8220.5620.564,802,200
17 May 202319.5020.4419.4519.9719.975,324,420
16 May 202322.6922.6919.8519.9619.969,263,549
15 May 202323.6123.9522.3122.8222.826,123,642
12 May 202325.1225.4823.6023.7023.709,093,063
11 May 202325.7628.4025.7426.6126.6110,079,884
10 May 202326.1027.0025.3025.7325.738,362,034
09 May 202328.7029.2226.7027.2027.2012,442,728
08 May 202329.1030.9727.3730.0430.0416,175,635
05 May 202324.8528.2024.7028.2028.2013,380,033
04 May 202324.8026.4824.4524.8024.806,722,137
28 Apr 202323.8425.4623.1325.0425.046,424,674
27 Apr 202325.0025.1823.1023.6723.677,160,059
26 Apr 202326.6826.9824.3925.3625.369,225,714
25 Apr 202325.0127.8024.9026.5526.5510,978,359
24 Apr 202322.5026.8122.2225.8025.8012,021,864
21 Apr 202323.0723.9622.2022.8822.886,287,744
20 Apr 202322.4022.8522.0022.4822.482,909,421
19 Apr 202322.1522.7421.9222.5922.593,258,738
18 Apr 202322.3622.4721.5522.0022.003,683,371
17 Apr 202323.2923.4722.0022.3422.342,867,113
14 Apr 202323.0023.7422.8923.3523.352,641,073
13 Apr 202323.6523.7022.8722.9422.942,243,587
12 Apr 202323.0023.8822.9023.6523.652,519,647
11 Apr 202323.3423.4422.7123.0623.062,475,243
10 Apr 202324.0024.0022.6722.8722.873,045,216
07 Apr 202324.3424.3623.2323.8423.842,838,348
06 Apr 202324.7024.7023.1124.1624.164,533,005
04 Apr 202323.6624.7323.3524.7324.736,879,946
03 Apr 202323.5623.9222.8823.8623.866,976,356
31 Mar 202321.8124.6021.8123.8623.868,920,461
30 Mar 202322.0622.4821.4821.5221.522,754,900
29 Mar 202322.3522.6021.5622.1822.183,268,410
28 Mar 202322.7022.7821.7322.0422.043,466,578
27 Mar 202322.3223.0822.3022.9622.964,624,790
24 Mar 202322.5722.7522.0122.5422.544,554,448
23 Mar 202323.1723.6722.3522.9022.907,275,399
22 Mar 202321.7125.1921.4423.5423.5411,300,448
21 Mar 202321.9221.9221.3621.5921.592,765,940
20 Mar 202321.4622.1521.1521.9221.923,894,930
17 Mar 202321.3222.0721.2021.5321.534,020,004
16 Mar 202321.5421.5521.0021.0221.021,778,860
15 Mar 202321.8722.1221.5221.6421.642,987,444
14 Mar 202321.5121.9821.0121.5221.522,833,420
13 Mar 202321.4621.7420.8021.6921.692,923,573
10 Mar 202321.1921.4721.0121.1521.152,763,400
09 Mar 202321.3821.8821.0821.2921.293,359,337
08 Mar 202321.0821.6120.7521.3721.374,012,263
07 Mar 202321.3021.8020.8021.2321.234,030,200
06 Mar 202320.6321.5020.3821.2221.224,246,460
03 Mar 202320.8020.8019.8820.6220.623,106,300
02 Mar 202320.3320.9520.0020.5020.503,980,699
01 Mar 202319.4520.3419.3320.3020.303,882,480
28 Feb 202319.0219.6819.0119.3419.342,072,520
27 Feb 202319.4319.5518.9819.0019.001,517,253
24 Feb 202319.4019.6019.2519.4319.431,347,360
23 Feb 202319.8120.1219.2919.4519.453,112,337
22 Feb 202320.2020.2019.2519.8019.804,936,325
21 Feb 202320.1220.8120.0520.2020.203,105,530
20 Feb 202320.4420.5619.7020.1320.133,368,669
17 Feb 202320.5020.9820.2220.5720.572,456,100
16 Feb 202322.0022.0220.4220.6420.645,415,581
15 Feb 202321.7422.4021.6121.8921.895,431,922
14 Feb 202321.6422.3521.0121.7221.727,233,078
13 Feb 202321.0022.2920.9021.8621.866,940,704
10 Feb 202321.0321.3120.7120.9020.902,176,439
09 Feb 202320.7921.1920.4021.1021.103,645,657
08 Feb 202320.9521.3220.5120.7320.733,271,960
07 Feb 202321.0521.3020.5121.1121.114,262,521
06 Feb 202320.8521.4320.8020.8520.854,720,094
03 Feb 202320.4821.0320.3421.0021.005,014,518
02 Feb 202321.5021.5020.5120.5420.548,410,040
01 Feb 202319.3921.3819.3921.3821.389,850,708
31 Jan 202318.9019.6818.6119.4319.434,235,626
30 Jan 202318.5019.2518.5018.9818.983,355,873
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...