Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.03 | 14.10 | 13.03 | 14.10 | 14.10 | 2,158,555 |
| 18 Apr 2024 | 11.84 | 11.96 | 11.26 | 11.75 | 11.75 | 2,786,000 |
| 17 Apr 2024 | 10.59 | 11.82 | 10.59 | 11.78 | 11.78 | 3,438,668 |
| 16 Apr 2024 | 11.73 | 11.74 | 10.17 | 10.32 | 10.32 | 4,242,048 |
| 15 Apr 2024 | 12.82 | 13.00 | 11.68 | 11.95 | 11.95 | 3,915,860 |
| 12 Apr 2024 | 13.11 | 13.80 | 12.91 | 12.96 | 12.96 | 2,092,220 |
| 11 Apr 2024 | 12.97 | 13.41 | 12.85 | 13.10 | 13.10 | 2,470,700 |
| 10 Apr 2024 | 13.40 | 13.46 | 12.78 | 12.90 | 12.90 | 2,075,470 |
| 09 Apr 2024 | 13.20 | 13.52 | 13.20 | 13.45 | 13.45 | 1,917,360 |
| 08 Apr 2024 | 13.85 | 13.94 | 13.20 | 13.20 | 13.20 | 2,460,440 |
| 03 Apr 2024 | 14.36 | 14.36 | 13.55 | 13.91 | 13.91 | 2,731,500 |
| 02 Apr 2024 | 14.33 | 14.48 | 14.10 | 14.27 | 14.27 | 2,673,560 |
| 01 Apr 2024 | 14.15 | 14.37 | 14.13 | 14.37 | 14.37 | 2,638,080 |
| 29 Mar 2024 | 14.21 | 14.34 | 13.81 | 14.14 | 14.14 | 1,982,640 |
| 28 Mar 2024 | 13.33 | 14.42 | 13.33 | 14.30 | 14.30 | 4,010,680 |
| 27 Mar 2024 | 14.17 | 14.17 | 13.28 | 13.36 | 13.36 | 3,414,000 |
| 26 Mar 2024 | 14.15 | 14.38 | 13.80 | 14.07 | 14.07 | 3,613,677 |
| 25 Mar 2024 | 14.79 | 15.14 | 14.05 | 14.11 | 14.11 | 4,614,320 |
| 22 Mar 2024 | 15.19 | 15.28 | 14.54 | 14.80 | 14.80 | 4,293,900 |
| 21 Mar 2024 | 15.18 | 15.37 | 14.71 | 15.34 | 15.34 | 4,401,420 |
| 20 Mar 2024 | 14.60 | 15.40 | 14.60 | 15.21 | 15.21 | 4,799,027 |
| 19 Mar 2024 | 14.60 | 14.98 | 14.53 | 14.57 | 14.57 | 4,587,859 |
| 18 Mar 2024 | 13.88 | 14.93 | 13.83 | 14.80 | 14.80 | 5,526,500 |
| 15 Mar 2024 | 13.64 | 13.92 | 13.40 | 13.89 | 13.89 | 3,335,480 |
| 14 Mar 2024 | 14.13 | 14.20 | 13.46 | 13.75 | 13.75 | 5,472,700 |
| 13 Mar 2024 | 14.16 | 14.99 | 14.16 | 14.47 | 14.47 | 6,681,820 |
| 12 Mar 2024 | 14.37 | 14.88 | 13.55 | 13.92 | 13.92 | 4,597,460 |
| 11 Mar 2024 | 13.28 | 13.90 | 13.14 | 13.89 | 13.89 | 3,339,274 |
| 08 Mar 2024 | 12.88 | 13.34 | 12.87 | 13.29 | 13.29 | 2,969,860 |
| 07 Mar 2024 | 13.08 | 13.33 | 12.88 | 12.88 | 12.88 | 2,674,780 |
| 06 Mar 2024 | 12.82 | 13.19 | 12.70 | 13.08 | 13.08 | 2,583,000 |
| 05 Mar 2024 | 13.16 | 13.38 | 12.91 | 12.97 | 12.97 | 2,626,500 |
| 04 Mar 2024 | 13.45 | 13.67 | 12.80 | 13.25 | 13.25 | 3,034,302 |
| 01 Mar 2024 | 13.12 | 13.50 | 13.00 | 13.36 | 13.36 | 4,019,370 |
| 29 Feb 2024 | 12.35 | 13.19 | 12.00 | 13.03 | 13.03 | 5,163,053 |
| 28 Feb 2024 | 14.36 | 14.77 | 12.30 | 12.35 | 12.35 | 7,359,107 |
| 27 Feb 2024 | 13.51 | 14.65 | 13.42 | 14.40 | 14.40 | 4,729,850 |
| 26 Feb 2024 | 13.73 | 14.17 | 12.93 | 13.65 | 13.65 | 5,728,193 |
| 23 Feb 2024 | 12.49 | 13.50 | 12.36 | 13.46 | 13.46 | 5,856,361 |
| 22 Feb 2024 | 11.69 | 12.36 | 11.50 | 12.35 | 12.35 | 4,941,202 |
| 21 Feb 2024 | 10.85 | 11.88 | 10.70 | 11.40 | 11.40 | 4,239,597 |
| 20 Feb 2024 | 10.71 | 11.04 | 10.41 | 10.91 | 10.91 | 3,562,947 |
| 19 Feb 2024 | 9.88 | 11.35 | 9.88 | 10.75 | 10.75 | 6,834,859 |
| 08 Feb 2024 | 8.39 | 9.80 | 8.08 | 9.68 | 9.68 | 6,207,098 |
| 07 Feb 2024 | 9.38 | 9.38 | 8.20 | 8.33 | 8.33 | 7,143,584 |
| 06 Feb 2024 | 9.62 | 9.86 | 8.27 | 9.48 | 9.48 | 6,800,883 |
| 05 Feb 2024 | 11.88 | 11.88 | 9.56 | 9.85 | 9.85 | 5,390,076 |
| 02 Feb 2024 | 12.83 | 13.26 | 11.36 | 11.90 | 11.90 | 3,324,611 |
| 01 Feb 2024 | 13.04 | 13.17 | 12.34 | 12.83 | 12.83 | 3,131,336 |
| 31 Jan 2024 | 14.23 | 14.54 | 13.04 | 13.27 | 13.27 | 2,802,019 |
| 30 Jan 2024 | 14.85 | 14.89 | 14.24 | 14.24 | 14.24 | 1,703,900 |
| 29 Jan 2024 | 15.99 | 16.11 | 14.80 | 14.83 | 14.83 | 1,996,100 |
| 26 Jan 2024 | 16.18 | 16.53 | 15.81 | 15.89 | 15.89 | 1,536,000 |
| 25 Jan 2024 | 15.20 | 16.07 | 14.95 | 16.06 | 16.06 | 2,104,870 |
| 24 Jan 2024 | 15.04 | 15.26 | 14.40 | 15.06 | 15.06 | 1,941,042 |
| 23 Jan 2024 | 14.92 | 15.06 | 14.61 | 14.93 | 14.93 | 2,444,096 |
| 22 Jan 2024 | 16.36 | 16.60 | 15.01 | 15.16 | 15.16 | 2,194,590 |
| 19 Jan 2024 | 16.46 | 16.68 | 16.24 | 16.36 | 16.36 | 1,824,050 |
| 18 Jan 2024 | 16.55 | 16.98 | 16.00 | 16.46 | 16.46 | 2,269,920 |
| 17 Jan 2024 | 17.11 | 17.25 | 16.55 | 16.58 | 16.58 | 1,221,794 |
| 16 Jan 2024 | 17.32 | 17.35 | 16.71 | 17.00 | 17.00 | 1,777,740 |
| 15 Jan 2024 | 17.19 | 17.28 | 16.94 | 17.18 | 17.18 | 2,057,160 |
| 12 Jan 2024 | 17.76 | 18.00 | 17.21 | 17.25 | 17.25 | 2,066,760 |
| 11 Jan 2024 | 17.23 | 17.97 | 17.23 | 17.88 | 17.88 | 2,899,840 |
| 10 Jan 2024 | 17.74 | 17.74 | 17.11 | 17.23 | 17.23 | 1,634,660 |
| 09 Jan 2024 | 17.74 | 18.04 | 17.56 | 17.67 | 17.67 | 1,348,140 |
| 08 Jan 2024 | 17.94 | 18.22 | 17.59 | 17.59 | 17.59 | 1,938,000 |
| 05 Jan 2024 | 18.34 | 18.38 | 17.87 | 18.02 | 18.02 | 1,573,080 |
| 04 Jan 2024 | 18.49 | 18.60 | 18.20 | 18.34 | 18.34 | 1,677,040 |
| 03 Jan 2024 | 18.50 | 19.10 | 18.34 | 18.49 | 18.49 | 3,250,373 |
| 02 Jan 2024 | 18.18 | 18.62 | 17.92 | 18.46 | 18.46 | 2,717,330 |
| 29 Dec 2023 | 17.70 | 18.09 | 17.45 | 18.07 | 18.07 | 2,280,729 |
| 28 Dec 2023 | 17.28 | 17.79 | 17.00 | 17.60 | 17.60 | 2,341,564 |
| 27 Dec 2023 | 17.46 | 17.55 | 17.17 | 17.22 | 17.22 | 1,440,508 |
| 26 Dec 2023 | 17.91 | 17.95 | 17.21 | 17.36 | 17.36 | 1,859,006 |
| 25 Dec 2023 | 18.01 | 18.77 | 17.60 | 17.76 | 17.76 | 2,446,190 |
| 22 Dec 2023 | 18.57 | 18.66 | 17.89 | 17.95 | 17.95 | 1,970,100 |
| 21 Dec 2023 | 18.45 | 18.68 | 17.96 | 18.47 | 18.47 | 2,703,660 |
| 20 Dec 2023 | 18.50 | 19.35 | 18.30 | 18.52 | 18.52 | 3,393,430 |
| 19 Dec 2023 | 18.19 | 18.39 | 18.02 | 18.38 | 18.38 | 1,237,420 |
| 18 Dec 2023 | 18.48 | 18.58 | 18.00 | 18.12 | 18.12 | 1,395,050 |
| 15 Dec 2023 | 18.54 | 18.78 | 18.25 | 18.50 | 18.50 | 1,708,568 |
| 14 Dec 2023 | 18.85 | 18.95 | 18.51 | 18.54 | 18.54 | 1,536,000 |
| 13 Dec 2023 | 19.36 | 19.36 | 18.73 | 18.78 | 18.78 | 2,511,490 |
| 12 Dec 2023 | 18.86 | 19.59 | 18.85 | 19.27 | 19.27 | 3,538,538 |
| 11 Dec 2023 | 18.82 | 18.88 | 18.33 | 18.87 | 18.87 | 2,177,000 |
| 08 Dec 2023 | 19.23 | 19.40 | 18.55 | 18.55 | 18.55 | 2,062,700 |
| 07 Dec 2023 | 18.96 | 19.40 | 18.80 | 19.24 | 19.24 | 1,890,340 |
| 06 Dec 2023 | 18.99 | 19.10 | 18.58 | 18.91 | 18.91 | 2,182,800 |
| 05 Dec 2023 | 19.54 | 19.54 | 18.72 | 18.78 | 18.78 | 2,032,240 |
| 04 Dec 2023 | 19.55 | 19.88 | 19.47 | 19.55 | 19.55 | 1,596,400 |
| 01 Dec 2023 | 19.06 | 19.68 | 18.91 | 19.61 | 19.61 | 1,839,061 |
| 30 Nov 2023 | 19.46 | 19.58 | 18.81 | 19.03 | 19.03 | 1,703,500 |
| 29 Nov 2023 | 19.43 | 19.55 | 19.22 | 19.27 | 19.27 | 1,196,100 |
| 28 Nov 2023 | 19.23 | 19.66 | 19.09 | 19.43 | 19.43 | 1,799,260 |
| 27 Nov 2023 | 19.12 | 19.56 | 19.02 | 19.26 | 19.26 | 2,358,220 |
| 24 Nov 2023 | 19.83 | 19.89 | 19.10 | 19.15 | 19.15 | 2,037,540 |
| 23 Nov 2023 | 19.63 | 19.91 | 19.43 | 19.82 | 19.82 | 1,661,720 |
| 22 Nov 2023 | 19.88 | 20.15 | 19.71 | 19.74 | 19.74 | 1,761,260 |
| 21 Nov 2023 | 20.20 | 20.35 | 19.82 | 19.88 | 19.88 | 1,487,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.