Mail

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	22.50	26.70	22.50	26.70	26.70	13,132,325
01 June 2023	21.45	22.59	21.44	22.25	22.25	5,537,720
31 May 2023	21.01	21.76	20.84	21.76	21.76	5,388,562
30 May 2023	20.54	21.80	20.21	21.24	21.24	7,056,960
29 May 2023	19.80	21.25	19.69	20.92	20.92	6,271,316
26 May 2023	19.35	19.74	19.30	19.58	19.58	2,573,790
25 May 2023	19.68	19.96	18.98	19.40	19.40	3,487,850
24 May 2023	19.48	20.15	19.44	19.70	19.70	3,039,652
23 May 2023	19.96	20.00	19.40	19.46	19.46	2,835,638
22 May 2023	20.48	20.58	19.63	19.96	19.96	3,843,796
19 May 2023	21.09	21.12	20.30	20.38	20.38	3,612,246
18 May 2023	19.97	20.75	19.82	20.56	20.56	4,802,200
17 May 2023	19.50	20.44	19.45	19.97	19.97	5,324,420
16 May 2023	22.69	22.69	19.85	19.96	19.96	9,263,549
15 May 2023	23.61	23.95	22.31	22.82	22.82	6,123,642
12 May 2023	25.12	25.48	23.60	23.70	23.70	9,093,063
11 May 2023	25.76	28.40	25.74	26.61	26.61	10,079,884
10 May 2023	26.10	27.00	25.30	25.73	25.73	8,362,034
09 May 2023	28.70	29.22	26.70	27.20	27.20	12,442,728
08 May 2023	29.10	30.97	27.37	30.04	30.04	16,175,635
05 May 2023	24.85	28.20	24.70	28.20	28.20	13,380,033
04 May 2023	24.80	26.48	24.45	24.80	24.80	6,722,137
28 Apr 2023	23.84	25.46	23.13	25.04	25.04	6,424,674
27 Apr 2023	25.00	25.18	23.10	23.67	23.67	7,160,059
26 Apr 2023	26.68	26.98	24.39	25.36	25.36	9,225,714
25 Apr 2023	25.01	27.80	24.90	26.55	26.55	10,978,359
24 Apr 2023	22.50	26.81	22.22	25.80	25.80	12,021,864
21 Apr 2023	23.07	23.96	22.20	22.88	22.88	6,287,744
20 Apr 2023	22.40	22.85	22.00	22.48	22.48	2,909,421
19 Apr 2023	22.15	22.74	21.92	22.59	22.59	3,258,738
18 Apr 2023	22.36	22.47	21.55	22.00	22.00	3,683,371
17 Apr 2023	23.29	23.47	22.00	22.34	22.34	2,867,113
14 Apr 2023	23.00	23.74	22.89	23.35	23.35	2,641,073
13 Apr 2023	23.65	23.70	22.87	22.94	22.94	2,243,587
12 Apr 2023	23.00	23.88	22.90	23.65	23.65	2,519,647
11 Apr 2023	23.34	23.44	22.71	23.06	23.06	2,475,243
10 Apr 2023	24.00	24.00	22.67	22.87	22.87	3,045,216
07 Apr 2023	24.34	24.36	23.23	23.84	23.84	2,838,348
06 Apr 2023	24.70	24.70	23.11	24.16	24.16	4,533,005
04 Apr 2023	23.66	24.73	23.35	24.73	24.73	6,879,946
03 Apr 2023	23.56	23.92	22.88	23.86	23.86	6,976,356
31 Mar 2023	21.81	24.60	21.81	23.86	23.86	8,920,461
30 Mar 2023	22.06	22.48	21.48	21.52	21.52	2,754,900
29 Mar 2023	22.35	22.60	21.56	22.18	22.18	3,268,410
28 Mar 2023	22.70	22.78	21.73	22.04	22.04	3,466,578
27 Mar 2023	22.32	23.08	22.30	22.96	22.96	4,624,790
24 Mar 2023	22.57	22.75	22.01	22.54	22.54	4,554,448
23 Mar 2023	23.17	23.67	22.35	22.90	22.90	7,275,399
22 Mar 2023	21.71	25.19	21.44	23.54	23.54	11,300,448
21 Mar 2023	21.92	21.92	21.36	21.59	21.59	2,765,940
20 Mar 2023	21.46	22.15	21.15	21.92	21.92	3,894,930
17 Mar 2023	21.32	22.07	21.20	21.53	21.53	4,020,004
16 Mar 2023	21.54	21.55	21.00	21.02	21.02	1,778,860
15 Mar 2023	21.87	22.12	21.52	21.64	21.64	2,987,444
14 Mar 2023	21.51	21.98	21.01	21.52	21.52	2,833,420
13 Mar 2023	21.46	21.74	20.80	21.69	21.69	2,923,573
10 Mar 2023	21.19	21.47	21.01	21.15	21.15	2,763,400
09 Mar 2023	21.38	21.88	21.08	21.29	21.29	3,359,337
08 Mar 2023	21.08	21.61	20.75	21.37	21.37	4,012,263
07 Mar 2023	21.30	21.80	20.80	21.23	21.23	4,030,200
06 Mar 2023	20.63	21.50	20.38	21.22	21.22	4,246,460
03 Mar 2023	20.80	20.80	19.88	20.62	20.62	3,106,300
02 Mar 2023	20.33	20.95	20.00	20.50	20.50	3,980,699
01 Mar 2023	19.45	20.34	19.33	20.30	20.30	3,882,480
28 Feb 2023	19.02	19.68	19.01	19.34	19.34	2,072,520
27 Feb 2023	19.43	19.55	18.98	19.00	19.00	1,517,253
24 Feb 2023	19.40	19.60	19.25	19.43	19.43	1,347,360
23 Feb 2023	19.81	20.12	19.29	19.45	19.45	3,112,337
22 Feb 2023	20.20	20.20	19.25	19.80	19.80	4,936,325
21 Feb 2023	20.12	20.81	20.05	20.20	20.20	3,105,530
20 Feb 2023	20.44	20.56	19.70	20.13	20.13	3,368,669
17 Feb 2023	20.50	20.98	20.22	20.57	20.57	2,456,100
16 Feb 2023	22.00	22.02	20.42	20.64	20.64	5,415,581
15 Feb 2023	21.74	22.40	21.61	21.89	21.89	5,431,922
14 Feb 2023	21.64	22.35	21.01	21.72	21.72	7,233,078
13 Feb 2023	21.00	22.29	20.90	21.86	21.86	6,940,704
10 Feb 2023	21.03	21.31	20.71	20.90	20.90	2,176,439
09 Feb 2023	20.79	21.19	20.40	21.10	21.10	3,645,657
08 Feb 2023	20.95	21.32	20.51	20.73	20.73	3,271,960
07 Feb 2023	21.05	21.30	20.51	21.11	21.11	4,262,521
06 Feb 2023	20.85	21.43	20.80	20.85	20.85	4,720,094
03 Feb 2023	20.48	21.03	20.34	21.00	21.00	5,014,518
02 Feb 2023	21.50	21.50	20.51	20.54	20.54	8,410,040
01 Feb 2023	19.39	21.38	19.39	21.38	21.38	9,850,708
31 Jan 2023	18.90	19.68	18.61	19.43	19.43	4,235,626
30 Jan 2023	18.50	19.25	18.50	18.98	18.98	3,355,873
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...