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

Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd (600872.SS)

Compare
20.17
-0.07
(-0.35%)
At close: February 21 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.2820.4620.0420.1720.1710,479,510
Feb 20, 202520.2020.4120.1120.2420.247,747,660
Feb 19, 202520.0320.2319.9920.1920.198,210,270
Feb 18, 202520.5620.5819.9220.0020.0015,403,902
Feb 17, 202520.7520.9020.5020.5820.5811,267,141
Feb 14, 202520.7520.9220.6020.7220.7210,383,902
Feb 13, 202520.8221.0220.7220.8620.8610,369,636
Feb 12, 202520.6620.8120.4820.8120.8111,592,325
Feb 11, 202521.2221.3320.6720.7320.7312,099,602
Feb 10, 202521.2421.3121.0721.2221.229,443,000
Feb 7, 202521.1321.4220.9821.2021.2011,934,960
Feb 6, 202520.8021.2820.7221.1321.139,165,051
Feb 5, 202521.1721.2720.6620.7820.789,121,611
Jan 27, 202521.0621.5621.0521.1221.1210,424,244
Jan 24, 202521.7121.8620.9621.0421.0419,540,854
Jan 23, 202522.1022.2521.7021.7121.716,833,407
Jan 22, 202521.7322.0221.6321.8621.867,749,025
Jan 21, 202521.8521.8821.3521.7521.757,442,196
Jan 20, 202522.0922.2821.5621.6721.6711,212,450
Jan 17, 202521.0622.3920.9322.0522.0518,211,693
Jan 16, 202521.2621.5921.0021.0821.087,901,851
Jan 15, 202521.7621.7621.0921.2321.2310,917,983
Jan 14, 202521.4021.9821.1221.7321.738,231,400
Jan 13, 202521.3921.7821.1721.2821.288,614,871
Jan 10, 202521.6821.8921.3221.3921.399,247,700
Jan 9, 202520.8721.7020.8121.6021.6010,513,489
Jan 8, 202520.9821.1520.3121.0621.0611,333,766
Jan 7, 202520.8021.1520.7621.0521.057,337,084
Jan 6, 202521.2621.5020.7820.9320.938,860,460
Jan 3, 202521.8722.0321.1221.2621.2612,083,759
Jan 2, 202522.0022.4921.5021.7221.7212,212,586
Dec 31, 202422.9022.9521.9722.0222.0212,821,861
Dec 30, 202423.2723.3622.7522.8822.8811,397,932
Dec 27, 202423.3123.4322.9823.2623.268,735,600
Dec 26, 202423.1123.2922.9423.2723.275,858,800
Dec 25, 202423.4123.4622.8523.1223.128,031,000
Dec 24, 202423.2023.6623.1723.4423.447,145,800
Dec 23, 202423.5323.7023.2023.2623.267,261,101
Dec 20, 202423.5924.0023.5323.7023.707,230,441
Dec 19, 202423.4523.8023.2523.7023.707,848,224
Dec 18, 202423.8824.0623.6123.6423.646,338,580
Dec 17, 202424.0724.2223.6323.7223.729,438,480
Dec 16, 202424.4324.4323.7524.1024.1014,514,380
Dec 13, 202425.0025.0924.3524.4324.4317,561,461
Dec 12, 202424.5525.1624.2025.0125.0121,662,141
Dec 11, 202424.1025.0823.9924.5524.5519,521,696
Dec 10, 202424.7824.9524.1024.1324.1325,860,101
Dec 9, 202424.0024.8523.5323.6223.6220,002,351
Dec 6, 202422.8823.5022.8023.2123.2111,030,407
Dec 5, 202422.9023.1522.6522.9422.949,380,046
Dec 4, 202423.5023.5122.8023.0023.0013,826,848
Dec 3, 202423.5023.7923.2023.5023.5012,459,062
Dec 2, 202423.4823.8923.1523.6323.6314,700,685
Nov 29, 202421.9023.6821.8823.5323.5334,001,210
Nov 28, 202422.0922.3221.8321.8821.888,223,785
Nov 27, 202421.3822.2221.1622.2022.2012,650,470
Nov 26, 202421.0221.9321.0221.4621.4610,136,545
Nov 25, 202421.5121.6821.1021.3621.3610,457,534
Nov 22, 202422.2822.4521.4921.5021.5010,196,446
Nov 21, 202422.4222.6822.1522.3322.339,213,218
Nov 20, 202422.2822.4022.1022.2422.249,498,800
Nov 19, 202421.8922.3621.7622.3322.3312,862,431
Nov 18, 202423.0023.1721.6921.8921.8922,065,678
Nov 15, 202423.1523.5522.9922.9922.9910,594,580
Nov 14, 202423.6423.7023.1023.1923.1911,227,097
Nov 13, 202423.5523.7223.3323.6423.6410,530,001
Nov 12, 202424.0024.4523.4423.7423.7417,885,701
Nov 11, 202423.7024.1523.5124.0024.0019,642,913
Nov 8, 202424.7024.8724.1024.2024.2023,017,228
Nov 7, 202422.7824.8022.7824.5324.5335,658,741
Nov 6, 202423.4023.4422.6623.0723.0728,592,994
Nov 5, 202422.9723.6722.6023.3923.3922,823,691
Nov 4, 202422.3923.1422.3923.0623.0615,189,149
Nov 1, 202422.7023.0022.2022.3422.3415,506,512
Oct 31, 202422.4423.0022.3522.8722.8714,317,327
Oct 30, 202422.6923.0622.4022.6122.6110,616,689
Oct 29, 202423.4423.5922.6022.6522.6520,294,749
Oct 28, 202423.4023.6422.6023.4723.4735,625,230
Oct 25, 202423.3924.0322.8223.8723.8725,619,159
Oct 24, 202422.5023.3022.4322.9422.9417,766,004
Oct 23, 202422.1522.9321.8722.6022.6019,190,477
Oct 22, 202421.2022.1621.2022.1522.1520,674,375
Oct 21, 202421.1021.5220.7721.2921.2915,942,742
Oct 18, 202420.6021.4820.3821.0221.0220,868,115
Oct 17, 202421.1821.2020.5620.6020.6012,024,100
Oct 16, 202421.1521.4720.7921.0221.0213,479,881
Oct 15, 202421.9722.0321.2121.2821.2817,170,247
Oct 14, 202422.0622.8421.7822.0722.0724,788,798
Oct 11, 202421.9522.3521.0022.0422.0424,787,792
Oct 10, 202421.6122.3921.0821.9521.9527,043,011
Oct 9, 202423.0023.0021.3521.3621.3640,168,268
Oct 8, 202425.6625.6622.3523.5623.5661,946,261
Sep 30, 202422.6623.4922.0723.3323.3353,237,797
Sep 27, 202420.5021.3820.0921.3521.3522,557,554
Sep 26, 202417.9119.8117.8819.8119.8137,193,599
Sep 25, 202418.0618.3518.0118.0118.0119,867,604
Sep 24, 202417.2317.8617.0217.8617.8617,299,515
Sep 23, 202417.1417.4316.9017.0117.018,734,779
Sep 20, 202417.0017.2916.8817.1617.168,572,613
Sep 19, 202416.4117.3916.3317.1017.1019,076,452
Sep 18, 202416.2616.3716.0816.3316.335,644,000
Sep 13, 202416.8516.8716.2516.2516.2510,008,400
Sep 12, 202416.9917.2716.7016.7016.707,390,276
Sep 11, 202416.7317.2216.5917.0817.089,242,112
Sep 10, 202416.7316.9816.2516.8916.8911,040,277
Sep 9, 202416.6016.8616.5216.6516.656,823,529
Sep 6, 202417.1017.1516.7516.7616.766,370,811
Sep 5, 202416.8317.3816.8317.0717.078,975,000
Sep 4, 202417.0317.2416.8516.9016.907,294,167
Sep 3, 202416.7617.3216.7317.1417.148,980,158
Sep 2, 202417.5717.5816.7716.7716.7712,805,403
Aug 30, 202417.1718.0716.9617.5717.5720,365,021
Aug 29, 202416.6117.2816.5217.1817.1811,128,800
Aug 28, 202416.6416.8216.4016.7016.707,227,064
Aug 27, 202417.0017.0416.5816.7216.729,186,704
Aug 26, 202417.1617.2916.9517.0817.087,359,033
Aug 23, 202416.7317.2016.6817.1617.1610,534,958
Aug 22, 202417.0217.1516.7916.8416.848,280,316
Aug 21, 202417.1017.1816.9516.9916.996,098,600
Aug 20, 202417.5817.5817.1017.1517.158,956,724
Aug 19, 202417.7718.1117.4717.5317.5310,343,138
Aug 16, 202417.9218.0017.6817.7117.7111,369,500
Aug 15, 202418.0218.4317.8518.0118.0114,571,329
Aug 14, 202418.6718.7318.0618.0718.0713,306,719
Aug 13, 202419.0819.1418.4218.7218.7211,007,657
Aug 12, 202419.1019.2018.9219.0719.077,335,334
Aug 9, 202419.8119.9019.1419.2019.2017,878,519
Aug 8, 202419.6820.0919.4619.8019.8012,175,474
Aug 7, 202419.6719.9019.4719.7119.7112,247,532
Aug 6, 202419.2019.6819.2019.6719.6719,470,944
Aug 5, 202418.9219.6518.8819.0319.0315,659,831
Aug 2, 202418.7819.2618.7318.8318.839,291,571
Aug 1, 202419.5919.7018.8818.9818.9816,516,987
Jul 31, 202418.3819.8318.3119.6619.6618,282,152
Jul 30, 202418.0318.4117.7518.3718.378,761,891
Jul 29, 202418.3718.3918.0318.0418.046,995,168
Jul 26, 202418.2818.6118.2118.3918.397,319,140
Jul 25, 202418.0718.4817.8918.1918.198,766,213
Jul 24, 202418.5518.6018.0618.0818.0814,771,797
Jul 23, 202419.4619.5518.3418.5118.5119,376,916
Jul 22, 202419.7619.8719.4019.5619.569,740,215
Jul 19, 202419.6020.1319.4719.7919.7917,283,813
Jul 18, 202419.5919.6619.3119.6419.649,707,885
Jul 17, 202419.0119.8019.0019.6319.6315,994,238
Jul 16, 202419.3019.3418.9419.0619.0613,561,921
Jul 15, 202419.6819.7519.1319.2519.2511,914,941
Jul 12, 202419.4319.9119.2319.7319.7317,270,792
Jul 11, 202419.6519.7418.9519.4719.4731,316,753
Jul 10, 202419.6020.1419.3119.6819.6848,044,969
Jul 9, 202421.0721.5821.0321.4521.459,428,583
Jul 8, 202421.3621.4921.0121.1721.177,083,791
Jul 5, 202421.4921.4921.4921.4921.49-
Jul 4, 202422.3922.5021.4021.4921.4915,156,834
Jul 3, 202422.6522.7622.3222.4022.406,630,441
Jul 2, 202422.3023.0722.0322.7022.7011,549,231
Jul 1, 202422.7822.9922.1022.3822.3811,492,427
Jun 28, 202423.0723.3922.6622.6922.6912,624,249
Jun 27, 202423.5523.6422.7523.0723.0720,234,565
Jun 26, 202423.5523.6022.8022.9122.9114,292,171
Jun 25, 202424.1324.2323.1323.5523.5518,379,932
Jun 24, 202424.4424.5024.0324.2024.207,914,805
Jun 21, 202424.9725.0324.4924.7824.784,992,136
Jun 20, 202425.3225.4124.6824.7724.779,345,975
Jun 19, 202425.4625.5725.1425.3025.306,783,947
Jun 18, 202426.2026.3925.3825.4525.4512,962,359
Jun 17, 202426.1026.2725.6226.2026.2011,510,018
Jun 14, 202426.4026.8225.9126.4126.4123,939,199
Jun 13, 202426.7027.2726.2626.4026.409,918,173
Jun 12, 202426.8927.0726.4926.7026.706,071,127
Jun 11, 202426.8527.0926.2527.0027.007,523,833
Jun 7, 202427.2027.3926.4526.7226.726,312,100
Jun 6, 202427.0627.2926.7527.0027.007,663,397
Jun 5, 202427.3827.9527.1327.1927.196,504,368
Jun 4, 202426.3027.5526.1127.4527.4514,936,228
Jun 3, 202426.4526.6425.9326.2126.2110,040,659
May 31, 202426.4526.8526.4026.4226.425,260,399
May 30, 202426.8526.9626.3626.5726.578,941,272
May 29, 202427.0227.1726.6726.8526.856,349,124
May 28, 202427.2127.6027.0627.1727.174,968,367
May 27, 202427.0627.5726.8327.4827.487,154,963
May 24, 202426.8227.1426.6126.8026.806,288,986
May 23, 202427.6027.7226.9127.0127.019,596,735
May 22, 2024 0.40 Dividend
May 22, 202427.7227.8827.4127.7927.796,570,585
May 21, 202427.8928.3127.6027.9827.586,825,950
May 20, 202428.1828.6327.8328.0127.6110,530,385
May 17, 202428.1228.3027.3528.1227.7211,126,746
May 16, 202428.2928.3827.8228.1227.728,562,408
May 15, 202428.4728.5928.0628.1127.716,490,000
May 14, 202428.6028.8828.3128.4528.049,501,435
May 13, 202429.2029.2028.3828.4528.0412,411,485
May 10, 202429.6929.8828.9329.3728.958,361,441
May 9, 202428.7829.6528.7229.5829.1613,261,410
May 8, 202429.6229.6228.6828.7828.3714,428,589
May 7, 202429.7830.1229.4629.6029.188,517,502
May 6, 202429.6430.6329.6429.9229.4914,753,140
Apr 30, 202429.4430.1029.2229.5029.0811,182,106
Apr 29, 202429.3629.6528.8029.4829.0613,658,727
Apr 26, 202428.9929.6028.9929.4329.0112,931,584
Apr 25, 202429.2829.5128.9029.1328.7118,872,099
Apr 24, 202428.9929.6928.2529.3028.8842,455,404
Apr 23, 202427.6628.1327.0827.5527.1617,284,292
Apr 22, 202426.1027.4726.0027.0626.6713,259,779
Apr 19, 202426.0126.3525.4826.2025.8313,010,114
Apr 18, 202426.1926.5825.8026.1925.8210,845,188
Apr 17, 202426.1926.6525.8626.1425.7711,417,473
Apr 16, 202427.1027.1826.1626.2125.8410,935,304
Apr 15, 202426.9427.6926.6827.1626.7710,352,701
Apr 12, 202427.0227.2326.6626.7326.356,595,864
Apr 11, 202427.0027.6026.8827.1226.7311,157,347
Apr 10, 202427.0027.3626.6127.1926.809,213,501
Apr 9, 202427.2027.4226.6527.0326.6411,800,269
Apr 8, 202428.2928.3527.3927.4327.0410,860,059
Apr 3, 202427.7828.4227.5428.2927.8915,324,939
Apr 2, 202427.8828.0527.4727.7727.3717,448,354
Apr 1, 202427.7528.2827.3328.0727.6727,882,699
Mar 29, 202424.8126.6124.8126.3926.0113,431,228
Mar 28, 202424.3025.0424.1424.8824.529,375,687
Mar 27, 202424.4124.9724.1824.1823.8310,464,778
Mar 26, 202424.4624.6024.1024.3624.017,416,162
Mar 25, 202424.7225.0024.4324.4524.106,856,392
Mar 22, 202425.5025.5024.5524.8524.499,562,900
Mar 21, 202425.1225.5825.0225.5025.146,527,659
Mar 20, 202425.2025.3825.0125.0924.736,215,679
Mar 19, 202424.9925.5924.9925.2324.877,505,966
Mar 18, 202424.7025.2024.3525.1924.839,279,007
Mar 15, 202424.8125.0424.5124.8524.495,123,731
Mar 14, 202425.1625.4924.6824.8424.486,517,517
Mar 13, 202425.4026.0625.1825.2824.929,166,757
Mar 12, 202424.3825.4324.3725.3725.0111,202,917
Mar 11, 202423.6524.6523.5024.4924.1410,866,430
Mar 8, 202423.8923.9423.3023.6723.337,363,454
Mar 7, 202424.3424.4623.7723.7723.437,213,702
Mar 6, 202424.2724.6023.9324.3323.989,093,763
Mar 5, 202424.1024.7524.0424.5024.1512,975,622
Mar 4, 202423.9524.4523.4724.1023.7632,255,244
Mar 1, 202425.1525.6824.9225.2824.9210,897,727
Feb 29, 202424.3525.3224.3025.3124.9510,136,101
Feb 28, 202425.1425.4824.6024.6124.2612,983,606
Feb 27, 202424.8525.0224.4825.0224.6611,211,871
Feb 26, 202425.4425.5524.8424.9024.5410,279,701
Feb 23, 202425.1025.4324.7525.4325.079,101,810
Feb 22, 202424.9125.1924.7525.1524.797,789,738
Feb 21, 202424.1025.6623.8624.9924.6312,904,408

Related Tickers

600882.SS Shanghai Milkground Food Tech Co., Ltd
17.73
+0.17%
 
TWPC-R.BK Thai Wah Public Company Limited
2.2400
+0.90%
 
002567.SZ Tangrenshen Group Co., Ltd
4.9300
+0.41%
 
2204.T Nakamuraya Co., Ltd.
3,190.00
+0.79%
 
7475.T ALBIS Co.,Ltd.
2,624.00
-0.11%
 
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.5700
-1.65%
 
600127.SS JINJIAN CEREALS IND
6.63
+0.15%
 
BRFS.BA BRF S.A.
12,225.00
+0.41%
 
002100.SZ TECON BIOLOGY Co.LTD
6.16
+0.16%
 
2805.T S&B Foods Inc.
5,290.00
+1.34%