Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. (300316.SZ)

Compare
33.82
+1.32
+(4.06%)
As of 11:15:31 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202533.9834.0032.5133.8233.8214,915,512
Mar 5, 202533.0733.0932.0232.5032.5014,866,874
Mar 4, 202532.6833.2732.5233.0833.0815,475,968
Mar 3, 202533.3534.2032.6332.7832.7824,603,338
Feb 28, 202533.9835.1533.0533.0633.0637,395,139
Feb 27, 202533.9034.3932.9233.4733.4725,744,916
Feb 26, 202532.6634.2032.3233.8933.8932,418,057
Feb 25, 202532.4532.9532.2132.5832.5818,208,098
Feb 24, 202531.7233.3031.4832.6332.6326,817,823
Feb 21, 202531.3331.9331.1331.7231.7217,687,304
Feb 20, 202531.3531.4430.8531.3931.3912,044,805
Feb 19, 202530.6031.7130.6031.4831.4814,129,515
Feb 18, 202531.1031.9030.6630.6630.6615,866,782
Feb 17, 202531.2531.3930.9231.1531.1511,878,754
Feb 14, 202531.2431.6231.0231.3131.319,866,188
Feb 13, 202531.9932.2131.2631.2631.2610,759,852
Feb 12, 202531.5032.0731.3331.9831.9811,764,928
Feb 11, 202531.9532.0831.4031.5331.539,175,796
Feb 10, 202532.4232.4531.5932.0832.0812,148,679
Feb 7, 202531.9932.7931.8032.2632.2619,006,207
Feb 6, 202530.6032.1430.2731.9031.9015,275,083
Feb 5, 202530.6130.9830.3530.5430.546,947,509
Jan 27, 202531.0631.2430.5730.6030.608,444,763
Jan 24, 202530.8631.1830.6531.0231.0210,174,255
Jan 23, 202531.6531.8530.8330.8330.8312,002,793
Jan 22, 202531.7132.0231.1431.2431.248,861,802
Jan 21, 202531.8332.1830.9631.9231.9212,455,930
Jan 20, 202531.8832.1431.5131.7131.7113,819,104
Jan 17, 202530.1232.6329.9631.8231.8226,814,779
Jan 16, 202529.7330.4529.3930.3630.3616,190,632
Jan 15, 202529.5130.1029.1629.6529.6512,412,831
Jan 14, 202528.5129.6028.3029.5529.5513,425,880
Jan 13, 202527.5128.9527.4428.4928.4911,302,776
Jan 10, 202528.7328.9727.7827.7827.7810,855,197
Jan 9, 202528.7929.3828.7028.7828.788,358,519
Jan 8, 202529.2029.2828.1528.9328.9311,508,368
Jan 7, 202529.0029.4528.8029.4229.428,354,213
Jan 6, 202529.1029.6428.7929.0729.0710,987,130
Jan 3, 202530.2930.5629.3029.3929.3912,190,523
Jan 2, 202531.8031.8729.9930.3030.3016,079,897
Dec 31, 202433.0833.3531.8931.9031.9014,394,284
Dec 30, 202433.3233.6632.8833.0833.0810,840,802
Dec 27, 202433.0534.0532.9533.4433.4416,143,627
Dec 26, 202432.8833.6832.8833.2233.2211,334,800
Dec 25, 202434.1034.1632.9133.0233.0215,507,952
Dec 24, 202433.7034.4633.4234.1834.1819,751,284
Dec 23, 202432.5334.6432.3334.0734.0731,606,881
Dec 20, 202432.3033.0532.1032.5732.5711,064,622
Dec 19, 202431.8732.4331.7332.4332.439,914,669
Dec 18, 202432.3732.5132.1632.2332.237,682,872
Dec 17, 202432.3032.7632.1832.1832.188,830,524
Dec 16, 202432.7832.9932.1332.3832.3810,542,686
Dec 13, 202433.7833.8032.7532.8032.8018,551,095
Dec 12, 202433.9034.1433.3334.0934.0914,885,870
Dec 11, 202434.1734.4433.6633.7933.7914,873,882
Dec 10, 202435.4835.6834.3234.3634.3617,348,102
Dec 9, 202434.7034.8534.0134.1834.1811,123,114
Dec 6, 202434.7035.2234.1734.7734.7713,648,650
Dec 5, 202434.3134.9534.3134.7034.709,979,457
Dec 4, 202435.8536.1834.7034.8034.8016,281,744
Dec 3, 202435.0835.5634.7935.4135.4115,043,939
Dec 2, 202434.5035.3333.6235.0435.0417,297,859
Nov 29, 202434.0035.3633.8034.8334.8315,942,164
Nov 28, 202434.7935.0534.0434.0834.0811,430,568
Nov 27, 202433.5534.8833.2234.8034.8013,488,035
Nov 26, 202433.9634.6333.5233.6133.619,848,631
Nov 25, 202434.0034.3233.2833.9333.9313,968,710
Nov 22, 202435.5035.8134.0334.1034.1021,744,454
Nov 21, 202436.3036.9535.5335.8835.8819,272,658
Nov 20, 202435.8836.2335.2835.8835.8817,981,305
Nov 19, 202435.0336.1334.5636.1136.1120,046,723
Nov 18, 202436.6036.8834.5634.9134.9126,959,089
Nov 15, 202439.6039.9036.7836.8836.8832,158,865
Nov 14, 202440.4741.2539.0039.1939.1934,529,521
Nov 13, 202438.0041.7537.9040.6340.6357,103,641
Nov 12, 202440.5840.5837.8038.3038.3045,440,228
Nov 11, 202437.0039.9936.8839.9939.9960,399,610
Nov 8, 202436.4637.2936.0836.5036.5038,991,144
Nov 7, 202434.5036.1434.2536.0036.0027,726,959
Nov 6, 202435.6037.1035.3035.6535.6533,672,913
Nov 5, 202434.5735.9234.0635.5835.5828,878,925
Nov 4, 202434.1034.6033.8534.3034.3015,365,383
Nov 1, 202435.6035.7133.9133.9833.9830,287,666
Oct 31, 202435.3536.5234.9736.0036.0033,504,520
Oct 30, 202434.8035.6534.5234.9134.9120,056,765
Oct 29, 202436.6437.5835.0235.0335.0332,344,160
Oct 28, 202436.9036.9035.7536.4136.4129,347,728
Oct 25, 202435.0038.2035.0037.1537.1550,380,267
Oct 24, 202437.0037.1835.6835.7035.7032,122,188
Oct 23, 202437.0938.8036.1937.7937.7948,549,407
Oct 22, 202436.5137.4635.7137.0837.0835,243,607
Oct 21, 202435.0638.3535.0636.6836.6855,430,550
Oct 18, 202431.8836.2631.6034.7134.7147,195,054
Oct 17, 202433.1833.2831.9031.9131.9120,692,575
Oct 16, 202432.5133.8032.4832.7532.7519,613,987
Oct 15, 202433.5034.7033.1233.3833.3830,475,994
Oct 14, 202433.1034.1131.9533.9333.9336,053,812
Oct 11, 202435.9936.6732.4733.0033.0048,674,507
Oct 10, 202439.1639.5535.4936.7736.7752,159,267
Oct 9, 202438.0042.8036.7238.8038.8095,836,582
Oct 8, 202438.8738.8736.2638.8738.8778,702,679
Sep 30, 202428.8332.3927.8832.3932.3963,189,137
Sep 27, 202424.8827.4824.8726.9926.9942,476,953
Sep 26, 202423.2824.4923.0824.4924.4921,706,632
Sep 25, 202423.1923.9023.1923.2823.2821,492,828
Sep 24, 202421.6022.9521.4522.9422.9421,953,787
Sep 23, 202421.6421.8821.3921.4021.407,877,800
Sep 20, 202422.2022.2221.4621.6421.6410,454,862
Sep 19, 202422.2022.6421.8222.1522.159,616,990
Sep 18, 202421.8822.0921.6621.9221.926,381,490
Sep 13, 202422.5822.6421.9721.9721.978,897,335
Sep 12, 202422.7723.4622.5222.5322.5311,711,775
Sep 11, 202422.3622.9122.2422.7222.728,497,200
Sep 10, 202422.4622.6022.0722.4722.478,256,940
Sep 9, 202422.5622.8222.3222.4722.477,124,550
Sep 6, 202423.1923.2322.6122.6722.677,839,400
Sep 5, 202422.9423.5522.8823.2623.269,349,000
Sep 4, 202422.5623.3922.5123.0023.0011,924,338
Sep 3, 202422.4523.0422.3122.8022.8012,332,281
Sep 2, 202423.5723.9022.5022.5122.5116,195,119
Aug 30, 202423.2624.1622.9823.6823.6820,546,121
Aug 29, 202422.5423.7522.3723.3623.3616,724,247
Aug 28, 202422.8822.9922.6022.6722.679,191,090
Aug 27, 202423.3023.4522.8522.8822.8811,167,529
Aug 26, 202423.1523.7723.1123.2723.2710,286,487
Aug 23, 202423.2923.5023.0023.1523.1511,225,509
Aug 22, 202424.3224.6823.3223.3723.3716,570,595
Aug 21, 202425.3725.3724.2824.3324.3318,715,464
Aug 20, 202426.2526.3125.5625.7125.717,715,223
Aug 19, 202426.7026.8626.1526.1926.198,655,012
Aug 16, 202426.9327.0726.7226.8626.865,093,729
Aug 15, 202426.7927.2526.4226.8426.848,658,529
Aug 14, 202427.1527.4326.7926.7926.797,334,384
Aug 13, 202427.6027.7326.7827.2027.2011,786,691
Aug 12, 202428.2428.5927.5627.7727.777,644,470
Aug 9, 202428.6928.8327.8227.8327.839,688,415
Aug 8, 202428.7028.9628.1828.4328.436,153,522
Aug 7, 202428.6329.0528.4728.7228.726,621,654
Aug 6, 202428.0529.0628.0528.6928.6911,005,569
Aug 5, 202428.6929.3427.7127.7127.7112,991,604
Aug 2, 202429.4529.6928.7028.8328.839,068,736
Aug 1, 202429.7230.1529.4629.5029.508,412,031
Jul 31, 202428.2429.9228.0129.8829.8814,547,762
Jul 30, 202428.3928.7328.0828.2528.256,549,525
Jul 29, 202429.3329.4028.2728.3328.3310,395,136
Jul 26, 202429.1029.4829.0229.4029.408,222,625
Jul 25, 202428.4029.6628.3829.2029.2011,176,668
Jul 24, 202428.8229.2528.4428.5828.587,146,878
Jul 23, 202430.0930.1428.9228.9228.9210,036,520
Jul 22, 202430.3730.7029.8730.0830.0810,427,200
Jul 19, 202429.8530.5829.8530.4730.4712,453,300
Jul 18, 202429.3130.1728.8530.1330.1314,480,905
Jul 17, 202429.8930.4329.5229.5529.5514,684,233
Jul 16, 202428.9129.4528.8329.3429.349,579,317
Jul 15, 202429.3229.3228.6429.0329.038,882,125
Jul 12, 202429.3029.9029.1329.4729.4713,152,622
Jul 11, 202429.2530.0729.0529.4329.4314,935,982
Jul 10, 202428.7029.2227.7828.6728.6712,928,524
Jul 9, 202428.7429.4928.2029.0529.0517,724,203
Jul 8, 202429.4029.5728.4728.6228.6211,954,812
Jul 5, 202427.8930.2927.8229.6329.6324,113,616
Jul 4, 202427.7528.1327.6328.0028.0011,563,678
Jul 3, 202427.6328.2527.4127.9327.939,705,352
Jul 2, 202428.3228.3227.5327.5327.5311,996,671
Jul 1, 202428.4828.7327.4128.5628.5615,828,601
Jun 28, 202428.8329.2128.6928.7328.739,351,834
Jun 27, 202429.5029.6128.6428.7328.7312,236,475
Jun 26, 202429.2029.8528.6329.7829.7811,924,728
Jun 25, 202430.0630.1228.7629.2029.2016,083,089
Jun 24, 202430.6030.8929.9229.9529.9512,615,455
Jun 21, 202431.4031.5530.6630.9030.9012,845,447
Jun 20, 202432.5132.8731.0831.0931.0920,742,072
Jun 19, 202433.7933.8032.6632.7432.7415,924,599
Jun 18, 202433.5933.9133.4233.8233.8220,806,682
Jun 17, 202433.3634.1133.1533.6733.6716,979,576
Jun 14, 202433.3533.7032.7833.6333.6320,267,391
Jun 13, 202432.1334.1731.8833.6533.6538,942,161
Jun 12, 202431.4032.3831.2232.1332.1316,367,630
Jun 11, 202430.9831.4830.5131.4231.4210,550,103
Jun 7, 202431.2431.3530.7231.2231.2212,542,859
Jun 6, 202431.6532.1330.9731.1531.1516,786,371
Jun 5, 202432.1932.4531.4831.5831.5813,996,808
Jun 4, 202431.7832.3531.4932.3532.3514,072,776
Jun 3, 202432.0032.0131.3031.8531.8513,250,078
May 31, 202432.5132.5632.0032.0932.0915,133,436
May 30, 202433.2533.3532.1232.3832.3819,175,693
May 29, 202431.8834.1931.8832.7932.7931,632,162
May 28, 202432.2032.9931.8731.8931.8916,565,641
May 27, 202433.7933.9031.6632.4032.4026,855,823
May 24, 202433.4135.2033.4033.5333.5331,287,533
May 23, 202434.0134.7033.0833.3133.3127,211,341
May 22, 2024 0.70 Dividend
May 22, 202432.3235.2032.3234.4034.4042,898,346
May 21, 202433.0233.0732.6432.8332.1310,703,915
May 20, 202433.2033.5132.8833.2332.5214,640,759
May 17, 202433.2633.4032.4133.1532.4419,638,912
May 16, 202432.7634.5432.4233.6332.9130,005,740
May 15, 202432.3533.2832.3532.5131.8217,779,029
May 14, 202432.6532.7832.0532.3531.6611,968,576
May 13, 202432.4832.8731.7932.5131.8214,931,688
May 10, 202433.8033.8032.6132.7932.0918,247,904
May 9, 202433.0434.4633.0433.8533.1322,334,763
May 8, 202433.7833.8032.7933.0432.3414,932,841
May 7, 202434.2134.5133.8333.9033.1814,421,444
May 6, 202434.5934.7033.9634.2033.4720,644,520
Apr 30, 202434.5134.9033.8733.9233.2019,016,159
Apr 29, 202433.9935.4833.6334.9734.2232,847,694
Apr 26, 202430.8034.7330.8033.7032.9841,414,915
Apr 25, 202429.9930.4329.4529.9529.3110,804,900
Apr 24, 202430.4530.4829.7629.9729.339,950,459
Apr 23, 202430.9531.3730.0630.3629.7111,521,097
Apr 22, 202430.9531.7730.7230.9830.329,521,119
Apr 19, 202431.7431.8030.9831.0930.4313,231,785
Apr 18, 202432.4532.5331.5432.0131.3313,622,893
Apr 17, 202432.0232.7032.0032.6731.9714,281,065
Apr 16, 202432.4033.1631.8231.9431.2616,792,303
Apr 15, 202431.7032.8931.6632.3231.6314,391,661
Apr 12, 202432.4532.6231.5531.5830.9111,141,254
Apr 11, 202432.5533.0232.2432.4531.767,973,981
Apr 10, 202433.7833.7832.5132.7632.067,548,375
Apr 9, 202432.8233.7332.7133.5232.817,705,263
Apr 8, 202434.3834.3832.7232.8332.1315,093,795
Apr 3, 202434.9435.0234.4834.5033.767,045,009
Apr 2, 202435.2135.2434.5334.9534.209,404,110
Apr 1, 202434.4135.4034.3335.1634.4111,244,402
Mar 29, 202434.4034.7433.8334.2733.545,350,782
Mar 28, 202434.2135.1534.2134.5233.788,265,066
Mar 27, 202435.3635.7634.2834.2833.558,184,969
Mar 26, 202434.7735.7934.7335.4334.6710,131,175
Mar 25, 202435.5035.9334.8034.8234.0811,462,468
Mar 22, 202436.8237.0435.6035.6034.8415,140,100
Mar 21, 202437.9838.4536.8537.0836.2914,301,728
Mar 20, 202437.6938.4837.5237.7236.929,951,945
Mar 19, 202438.5539.1237.9037.9137.1011,787,169
Mar 18, 202437.6838.9237.4638.7037.8716,351,087
Mar 15, 202438.0338.4936.9837.7536.9514,538,362
Mar 14, 202438.5239.2737.8538.3137.4912,753,683
Mar 13, 202438.8039.2038.4238.6837.8612,028,049
Mar 12, 202439.1840.2138.8039.0038.1721,941,939
Mar 11, 202437.6239.1137.2239.0538.2227,471,305
Mar 8, 202435.9637.2235.9536.8236.0312,811,808
Mar 7, 202437.6537.6536.0036.0135.2412,084,936
Mar 6, 202436.1437.9836.1037.1336.3415,779,174