News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2023	18.28	18.85	18.09	18.32	18.32	2,676,880
19 Jan 2023	17.89	18.29	17.76	18.11	18.11	2,183,380
18 Jan 2023	17.92	18.00	17.60	17.85	17.85	2,239,880
17 Jan 2023	18.28	18.42	17.65	17.86	17.86	1,600,300
16 Jan 2023	18.14	18.66	17.89	18.28	18.28	1,897,718
13 Jan 2023	18.50	18.50	17.82	17.95	17.95	1,359,320
12 Jan 2023	18.63	18.85	18.00	18.29	18.29	1,503,537
11 Jan 2023	18.81	19.05	18.32	18.35	18.35	1,805,480
10 Jan 2023	19.28	19.28	18.72	18.87	18.87	1,975,444
09 Jan 2023	18.75	19.35	18.56	19.30	19.30	2,210,420
06 Jan 2023	19.18	19.18	18.66	18.75	18.75	1,699,320
05 Jan 2023	19.10	19.45	18.77	19.18	19.18	1,997,797
04 Jan 2023	19.38	19.51	18.80	19.10	19.10	2,268,337
03 Jan 2023	18.31	19.20	18.18	19.19	19.19	2,943,300
30 Dec 2022	18.26	18.57	17.46	18.28	18.28	2,571,718
29 Dec 2022	17.78	18.49	17.71	18.08	18.08	2,856,488
28 Dec 2022	18.06	18.23	17.71	17.79	17.79	2,196,233
27 Dec 2022	18.16	18.41	17.72	18.33	18.33	2,931,337
26 Dec 2022	18.85	18.85	17.86	18.39	18.39	4,642,100
23 Dec 2022	18.10	19.40	17.81	18.93	18.93	5,733,104
22 Dec 2022	18.04	19.02	17.70	18.20	18.20	5,018,400
21 Dec 2022	17.72	18.15	17.72	17.93	17.93	1,708,000
20 Dec 2022	18.25	18.49	17.89	18.04	18.04	2,260,499
19 Dec 2022	18.41	18.95	18.01	18.40	18.40	3,435,613
16 Dec 2022	18.88	19.28	18.12	18.32	18.32	3,319,014
15 Dec 2022	18.68	19.25	18.46	18.98	18.98	2,936,474
14 Dec 2022	18.50	19.06	18.39	18.71	18.71	3,026,384
13 Dec 2022	18.89	19.15	18.37	18.43	18.43	3,158,075
12 Dec 2022	19.18	19.29	18.61	18.86	18.86	4,449,356
09 Dec 2022	19.82	20.01	18.95	18.98	18.98	5,275,218
08 Dec 2022	20.30	20.58	19.72	19.82	19.82	3,832,040
07 Dec 2022	20.55	20.88	20.26	20.38	20.38	2,589,560
06 Dec 2022	20.72	21.15	20.21	20.83	20.83	3,337,700
05 Dec 2022	21.39	22.58	20.58	20.71	20.71	5,570,958
02 Dec 2022	21.18	23.07	21.17	22.03	22.03	6,350,772
01 Dec 2022	21.30	21.78	20.95	21.36	21.36	4,114,406
30 Nov 2022	21.22	21.69	21.06	21.41	21.41	3,484,652
29 Nov 2022	21.20	21.87	20.80	21.22	21.22	6,416,924
28 Nov 2022	22.53	23.20	21.01	21.34	21.34	8,681,165
25 Nov 2022	23.65	24.36	22.28	23.10	23.10	7,681,914
24 Nov 2022	25.26	25.26	23.27	23.80	23.80	8,557,187
23 Nov 2022	25.77	26.09	22.72	25.40	25.40	12,236,059
22 Nov 2022	26.00	28.04	25.23	25.90	25.90	11,996,137
21 Nov 2022	25.00	26.33	23.15	26.03	26.03	9,369,600
18 Nov 2022	23.30	25.28	23.24	24.70	24.70	8,675,813
17 Nov 2022	22.34	23.35	21.99	23.26	23.26	6,366,057
16 Nov 2022	22.20	23.26	21.80	22.71	22.71	8,246,740
15 Nov 2022	21.75	22.43	21.50	21.97	21.97	4,836,495
14 Nov 2022	21.80	21.98	21.00	21.86	21.86	6,584,112
11 Nov 2022	23.33	23.51	21.43	21.59	21.59	7,332,901
10 Nov 2022	23.12	23.45	22.24	23.08	23.08	7,717,180
09 Nov 2022	23.78	23.78	22.69	23.12	23.12	5,689,789
08 Nov 2022	24.98	24.99	23.22	23.86	23.86	8,750,387
07 Nov 2022	24.40	25.75	23.81	25.23	25.23	11,715,304
04 Nov 2022	24.30	25.18	23.40	23.80	23.80	9,120,293
03 Nov 2022	24.49	25.80	23.25	24.58	24.58	14,513,367
02 Nov 2022	26.80	28.55	24.50	25.28	25.28	22,660,386
01 Nov 2022	23.55	25.18	23.00	24.50	24.50	14,594,220
31 Oct 2022	23.23	23.75	22.49	23.13	23.13	10,325,220
28 Oct 2022	24.30	24.96	22.38	22.77	22.77	10,645,482
27 Oct 2022	25.01	26.32	24.10	24.28	24.28	13,618,267
26 Oct 2022	23.15	26.70	21.88	26.00	26.00	19,136,725
25 Oct 2022	23.23	25.25	22.31	23.10	23.10	16,185,913
24 Oct 2022	25.00	27.99	23.60	24.20	24.20	23,218,399
21 Oct 2022	21.18	24.36	20.20	24.36	24.36	23,249,171
20 Oct 2022	16.74	20.59	16.65	20.30	20.30	20,015,150
19 Oct 2022	15.55	17.65	15.31	17.16	17.16	15,185,300
18 Oct 2022	15.23	15.49	14.90	15.30	15.30	5,147,270
17 Oct 2022	13.86	15.28	13.80	15.04	15.04	6,304,806
14 Oct 2022	13.45	13.97	13.45	13.89	13.89	2,245,933
13 Oct 2022	12.88	13.52	12.83	13.37	13.37	2,256,412
12 Oct 2022	12.58	12.95	12.39	12.94	12.94	1,199,560
11 Oct 2022	12.50	12.80	12.40	12.58	12.58	1,143,640
10 Oct 2022	12.99	13.03	12.62	12.70	12.70	1,434,333
30 Sept 2022	12.87	13.02	12.70	12.87	12.87	1,420,626
29 Sept 2022	13.25	13.37	12.75	12.83	12.83	1,339,920
28 Sept 2022	13.58	13.62	13.05	13.05	13.05	1,420,170
27 Sept 2022	13.19	13.68	13.19	13.58	13.58	1,866,153
26 Sept 2022	13.88	13.96	13.18	13.19	13.19	2,508,901
23 Sept 2022	14.22	14.38	13.93	13.95	13.95	2,105,906
22 Sept 2022	14.13	14.39	14.01	14.22	14.22	2,084,460
21 Sept 2022	14.05	14.14	13.64	14.13	14.13	1,922,473
20 Sept 2022	13.68	14.08	13.66	13.94	13.94	2,519,953
19 Sept 2022	14.03	14.20	13.49	13.55	13.55	2,686,300
16 Sept 2022	14.10	14.55	14.02	14.17	14.17	3,152,921
15 Sept 2022	14.45	14.53	13.90	14.19	14.19	3,062,462
14 Sept 2022	14.05	14.70	13.88	14.60	14.60	4,035,993
13 Sept 2022	14.70	14.87	14.27	14.43	14.43	3,865,412
09 Sept 2022	14.53	14.70	14.25	14.70	14.70	4,339,815
08 Sept 2022	14.63	14.75	14.34	14.45	14.45	3,839,564
07 Sept 2022	15.00	15.08	14.60	14.76	14.76	4,803,926
06 Sept 2022	15.25	15.33	14.82	14.97	14.97	6,005,325
05 Sept 2022	15.35	15.49	14.94	15.11	15.11	8,174,596
02 Sept 2022	15.89	16.42	15.50	15.74	15.74	14,000,819
01 Sept 2022	14.04	16.58	13.93	16.58	16.58	9,372,057
31 Aug 2022	14.31	14.57	13.82	13.82	13.82	2,801,942
30 Aug 2022	13.88	14.88	13.72	14.28	14.28	4,111,181
29 Aug 2022	13.27	13.61	13.01	13.58	13.58	876,680
26 Aug 2022	13.69	13.86	13.34	13.46	13.46	968,660
25 Aug 2022	13.78	13.96	13.44	13.68	13.68	1,326,264
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7117-0.0000(-0.00%)

OIL81.38+0.37(+0.46%)

GOLD1,925.10-4.90(-0.25%)

BTC-AUD32,236.64-548.21(-1.67%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7117
-0.0000(-0.00%)

OIL
81.38
+0.37(+0.46%)

GOLD
1,925.10
-4.90(-0.25%)

BTC-AUD
32,236.64
-548.21(-1.67%)