U.S. markets closed

Jutze Intelligent Technology Co., Ltd. (300802.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
40.95-2.40 (-5.54%)
At close: 3:04PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202143.7043.7540.8040.9540.952,682,000
Sep 23, 202143.6944.4842.5843.3543.352,362,500
Sep 22, 202142.8743.8341.6842.8142.811,715,548
Sep 17, 202143.0044.1142.1042.9242.922,641,586
Sep 16, 202144.5945.4242.5042.6042.602,785,861
Sep 15, 202146.1246.1643.1745.2045.204,429,110
Sep 14, 202145.4346.7545.0145.9445.942,444,980
Sep 13, 202146.1047.4044.8345.3745.373,152,530
Sep 10, 202145.5046.5944.1946.1746.173,620,496
Sep 09, 202145.7946.5244.9945.1845.182,815,120
Sep 08, 202147.9848.4844.7545.7045.704,978,152
Sep 07, 202146.9548.6646.9547.9847.982,463,212
Sep 06, 202148.0548.3446.4447.3047.303,278,372
Sep 03, 202151.1552.2848.2048.6048.603,855,346
Sep 02, 202149.5051.2047.5051.0951.095,060,771
Sep 01, 202149.7050.4848.3049.0049.004,141,679
Aug 31, 202151.5051.5048.4648.5548.554,803,803
Aug 30, 202151.0153.5749.5050.9050.906,015,484
Aug 27, 202150.9052.3548.8351.0051.009,418,109
Aug 26, 202150.0054.8848.9353.0053.0010,953,114
Aug 25, 202148.1749.2546.3848.7948.795,095,004
Aug 24, 202147.8047.9546.1047.4347.434,965,066
Aug 23, 202145.5047.8545.0047.2447.245,613,996
Aug 20, 202142.5044.3942.3044.1744.174,118,589
Aug 19, 202141.3043.3741.0442.8542.853,015,970
Aug 18, 202140.9842.3640.9641.1941.191,876,275
Aug 17, 202142.5043.9541.3541.3841.383,650,988
Aug 16, 202143.0043.6841.2042.6342.633,592,485
Aug 13, 202144.6645.0042.7343.0943.094,640,659
Aug 12, 202145.7346.2144.5145.1345.133,572,700
Aug 11, 202145.0246.4644.3945.6645.663,714,460
Aug 10, 202146.6048.5845.3945.5045.505,314,493
Aug 09, 202147.8048.9545.8447.2147.214,761,280
Aug 06, 202146.1848.1343.4847.9047.907,466,427
Aug 05, 202147.7448.2645.1145.9545.956,978,406
Aug 04, 202144.6748.3544.6748.3548.358,144,136
Aug 03, 202146.9451.5143.9344.5044.508,820,473
Aug 02, 202147.2448.7045.5347.1747.176,748,931
Jul 30, 202146.2048.3145.1047.0047.008,350,103
Jul 29, 202142.0246.2042.0246.2046.208,913,833
Jul 28, 202141.2042.9739.5141.9741.974,641,235
Jul 27, 202144.8844.9841.2041.3041.305,311,571
Jul 26, 202141.9944.6041.5044.3344.336,942,718
Jul 23, 202141.8044.9741.5342.7342.737,694,926
Jul 22, 202139.3343.3939.3342.3142.318,003,701
Jul 21, 202139.9140.9038.9040.0840.085,399,184
Jul 20, 202138.6039.9337.9639.7939.794,372,455
Jul 19, 202137.6639.4937.6639.1739.174,679,885
Jul 16, 202139.3539.9537.9038.2038.204,426,761
Jul 15, 202138.0840.0137.8839.6839.685,781,385
Jul 14, 202138.0039.1037.8238.3438.344,215,348
Jul 13, 202139.8739.8737.6838.5038.507,219,552
Jul 12, 202139.0340.6638.3839.9839.986,462,559
Jul 09, 202139.9440.6138.8139.3739.376,484,246
Jul 08, 202141.2341.9039.6339.9639.9610,731,926
Jul 07, 202142.4044.4341.5142.9042.9010,014,588
Jul 06, 202142.0646.7040.1344.4944.4914,222,407
Jul 05, 202144.1546.5340.0843.1343.1316,896,037
Jul 02, 202133.6842.5433.6842.5442.5415,213,114
Jul 01, 202137.0040.7435.3635.4535.458,524,349
Jun 30, 202132.0434.1831.6033.9533.953,691,607
Jun 29, 202132.7733.1731.9732.0032.001,428,260
Jun 28, 202132.6932.9532.3932.6932.691,031,288
Jun 25, 202133.3233.3332.5232.6832.681,094,800
Jun 24, 202133.8034.2433.0033.2033.201,514,034
Jun 23, 202133.2634.5733.1333.9033.902,292,960
Jun 22, 202134.1334.4933.0233.2333.231,837,824
Jun 21, 202133.0334.7732.4134.1434.142,930,700
Jun 18, 202132.6133.4032.3133.2633.261,554,490
Jun 17, 202132.2433.4732.0032.7932.791,745,336
Jun 16, 202132.1032.7532.0932.2332.231,043,690
Jun 15, 202133.7333.7332.0532.2532.252,061,245
Jun 11, 202135.5735.5832.5433.7533.754,950,392
Jun 10, 202133.4635.6633.4135.5835.582,910,700
Jun 09, 202134.0334.4633.6033.7133.711,309,200
Jun 08, 202134.7935.1933.8034.0334.032,211,196
Jun 08, 20210.123 Dividend
Jun 07, 202135.6036.2935.0035.0434.921,737,276
Jun 04, 202135.7036.0035.2035.5335.411,191,807
Jun 03, 202134.9036.4634.9035.7135.582,398,609
Jun 02, 202135.7436.0934.5934.9034.782,197,063
Jun 01, 202134.7336.2334.7335.7335.602,987,944
May 31, 202134.0035.3134.0034.7234.602,424,469
May 28, 202134.0034.2933.5133.7333.611,639,454
May 27, 202132.9534.3032.8033.8533.732,816,911
May 26, 202132.6933.6332.5032.9232.801,698,465
May 25, 202132.5632.9032.1132.5932.481,278,400
May 24, 202131.4433.3531.1332.7732.652,004,463
May 21, 202131.6231.9231.2531.4431.33839,721
May 20, 202132.7232.9431.7331.8131.701,758,560
May 19, 202132.9033.3032.6732.9032.78775,060
May 18, 202133.5033.5532.7032.8732.751,079,052
May 17, 202133.8934.0833.1033.1533.031,668,641
May 14, 202134.0234.0933.4533.8833.761,115,505
May 13, 202134.0034.0033.3533.5333.411,208,638
May 12, 202133.1834.4032.8034.1534.032,310,045
May 11, 202132.7433.8032.1533.3033.181,953,378
May 10, 202132.8433.4732.3032.8232.701,328,600
May 07, 202133.7033.8832.7832.8332.711,389,209
May 06, 202133.1833.8832.5233.7033.581,585,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...