Canada markets closed

Jiangsu Zhongtian Technology Co., Ltd. (600522.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
15.69-0.16 (-1.01%)
As of 11:29AM CST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202415.8616.0115.5715.6915.6917,286,400
Jun 28, 202415.1016.1015.1015.8515.8562,804,955
Jun 27, 202415.2315.3814.9215.1815.1838,768,200
Jun 26, 202415.2615.3915.1215.3215.3231,045,030
Jun 25, 202415.6515.6815.2115.2815.2850,590,116
Jun 24, 202415.6716.2015.6615.7015.7067,166,248
Jun 21, 202415.5815.9015.4915.8115.8148,102,945
Jun 20, 202415.5115.9815.5015.6215.6266,391,669
Jun 19, 202415.6815.7415.4215.5615.5634,219,126
Jun 18, 202415.3815.6615.3015.6315.6357,804,199
Jun 17, 202414.7115.4314.7015.3815.3876,574,018
Jun 14, 202414.6014.8114.4014.7414.7434,206,382
Jun 13, 202414.4414.8514.3814.6514.6539,146,222
Jun 12, 202414.5114.7714.3114.5014.5030,797,420
Jun 11, 202414.4114.7214.1614.5614.5633,907,247
Jun 07, 202414.4514.5614.1514.4614.4639,526,915
Jun 06, 202414.5614.7514.3314.4314.4338,514,100
Jun 05, 202415.0715.1714.5014.5414.5458,082,814
Jun 04, 202414.7315.1514.6915.1315.1343,159,233
Jun 03, 202415.0115.0214.6214.7914.7948,570,036
May 31, 202415.3715.4515.0315.0615.0642,072,805
May 30, 202415.3415.5215.1415.3815.3840,982,684
May 29, 202415.1015.6515.0315.3415.3452,734,187
May 28, 202415.4315.8715.1815.2315.2387,755,200
May 27, 202414.8415.3514.7015.3415.3491,487,599
May 24, 202414.5715.1914.4714.6214.6265,097,662
May 23, 202414.4914.6314.2814.5414.5450,930,944
May 22, 202414.7514.8214.4414.5014.5054,385,201
May 21, 202414.8914.9614.6814.7514.7535,199,912
May 20, 202414.7515.0714.7014.9414.9446,379,130
May 17, 202414.9115.0214.5614.7714.7762,322,978
May 16, 202414.7315.4914.7315.0515.05111,298,110
May 15, 202414.9215.0414.6014.7014.7050,563,199
May 14, 202414.9715.1014.8114.9714.9761,106,667
May 13, 202414.3015.2414.2215.0115.01146,105,098
May 10, 202414.1814.4814.1314.3814.3858,296,380
May 09, 202413.8714.2813.8714.1814.1859,646,979
May 08, 202413.8314.1713.6513.9413.9475,002,991
May 07, 202413.9013.9013.6913.8413.8444,258,850
May 06, 202413.8414.2113.8213.9113.9180,581,849
Apr 30, 202413.5013.6313.4013.5713.5753,518,203
Apr 29, 202412.6313.7612.6213.5813.58138,548,431
Apr 26, 202412.6112.6112.0212.5612.56141,642,614
Apr 25, 202412.8712.9912.7412.8212.8227,942,705
Apr 24, 202412.5312.9412.5212.9112.9143,335,657
Apr 23, 202412.5212.6012.3612.5512.5531,508,588
Apr 22, 202412.5312.7012.4412.5312.5333,350,049
Apr 19, 202412.9612.9612.3512.6312.63101,114,774
Apr 18, 202413.3513.3813.0613.0713.0776,402,418
Apr 17, 202413.1813.4712.9313.3813.3868,874,603
Apr 16, 202413.4013.6513.0013.0513.0580,807,803
Apr 15, 202413.3413.5813.2013.4913.4952,253,822
Apr 12, 202413.0913.5713.0813.3413.3455,232,440
Apr 11, 202412.9013.1412.8113.0413.0436,935,472
Apr 10, 202413.4013.4012.7712.9012.9054,690,895
Apr 09, 202413.2213.5013.2213.4313.4325,166,210
Apr 08, 202413.2313.5513.0913.3113.3140,962,473
Apr 03, 202413.7813.7813.2713.3213.3256,678,283
Apr 02, 202414.1014.2213.6313.7313.7353,238,079
Apr 01, 202414.1514.3313.9614.1014.1037,731,687
Mar 29, 202414.0514.0613.7514.0314.0318,387,973
Mar 28, 202413.7314.2013.7214.0614.0639,858,639
Mar 27, 202414.4314.4513.7113.7213.7246,762,588
Mar 26, 202414.3014.4514.1314.3314.3356,905,698
Mar 25, 202414.6915.0114.5214.5214.5237,842,331
Mar 22, 202414.8014.9414.5514.7514.7546,160,323
Mar 21, 202414.5514.9514.5514.8514.8563,315,088
Mar 20, 202414.7114.8314.5414.5814.5843,970,891
Mar 19, 202414.8914.8914.6814.6914.6948,320,835
Mar 18, 202414.8514.9314.6914.8914.8962,233,336
Mar 15, 202415.0115.2414.6114.7914.7991,617,087
Mar 14, 202414.9515.1714.7715.0915.0983,373,981
Mar 13, 202414.6115.3914.5315.0215.02152,402,399
Mar 12, 202414.4314.8314.3214.4714.47103,750,266
Mar 11, 202414.0014.3513.7714.3114.3198,101,418
Mar 08, 202413.4813.9313.4613.9013.9077,994,886
Mar 07, 202413.7813.8613.4313.4813.4871,237,466
Mar 06, 202413.1214.0713.0813.9113.91131,388,287
Mar 05, 202413.3013.3813.1013.1613.1655,596,912
Mar 04, 202413.3713.5313.2413.4213.4270,299,855
Mar 01, 202413.2213.4512.9013.3813.3886,092,728
Feb 29, 202412.5113.1012.4813.0913.0968,357,795
Feb 28, 202413.2013.2512.5612.5712.5786,778,572
Feb 27, 202412.3713.0612.3113.0613.0684,943,408
Feb 26, 202412.3812.4812.2712.3712.3741,789,973
Feb 23, 202412.4212.5212.3612.4212.4236,830,364
Feb 22, 202412.3412.5512.2912.4012.4041,911,224
Feb 21, 202412.1512.6712.1012.3812.3862,011,966
Feb 20, 202412.1912.3812.0312.2712.2738,992,390
Feb 19, 202412.1412.3812.1312.2812.2848,573,950
Feb 08, 202411.7812.0711.7812.0412.0450,289,219
Feb 07, 202411.5311.9511.5011.7311.7350,279,328
Feb 06, 202410.6611.5910.4211.5311.5359,163,490
Feb 05, 202411.2811.3910.5310.6910.6957,893,867
Feb 02, 202411.6011.8511.0011.3411.3450,651,329
Feb 01, 202411.5411.8011.3311.5711.5729,725,182
Jan 31, 202411.7011.9411.4911.5611.5635,730,176
Jan 30, 202412.0012.0311.7011.7411.7426,121,867
Jan 29, 202412.1912.2611.9412.0512.0532,511,510
Jan 26, 202412.4112.4512.1712.1912.1939,711,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...