Zhongji Innolight Co., Ltd. (SHE:300308)
China
· Delayed Price · Currency is CNY 537.05
+1.55 (0.29%)
At close: Dec 5, 2025
Zhongji Innolight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 539.53 | 545.00 | 525.00 | 537.05 | 537.05 | 0.29% | 28,282,590 |
| Dec 4, 2025 | 517.37 | 536.53 | 512.34 | 535.50 | 535.50 | 2.25% | 26,320,747 |
| Dec 3, 2025 | 540.54 | 558.58 | 522.11 | 523.73 | 523.73 | -3.37% | 36,832,750 |
| Dec 2, 2025 | 542.00 | 551.13 | 535.50 | 542.00 | 542.00 | 0.74% | 27,161,530 |
| Dec 1, 2025 | 524.00 | 546.50 | 515.00 | 538.00 | 538.00 | 4.57% | 37,286,700 |
| Nov 28, 2025 | 527.20 | 529.80 | 508.60 | 514.50 | 514.50 | -1.81% | 32,465,730 |
| Nov 27, 2025 | 537.00 | 558.77 | 523.36 | 524.00 | 524.00 | -3.54% | 43,732,760 |
| Nov 26, 2025 | 475.20 | 556.88 | 470.40 | 543.22 | 543.22 | 13.25% | 62,895,140 |
| Nov 25, 2025 | 477.01 | 494.80 | 470.01 | 479.66 | 479.66 | 5.00% | 43,937,381 |
| Nov 24, 2025 | 470.00 | 476.99 | 436.96 | 456.80 | 456.80 | -1.55% | 46,425,800 |
| Nov 21, 2025 | 472.99 | 483.00 | 460.00 | 464.01 | 464.01 | -5.69% | 41,412,280 |
| Nov 20, 2025 | 515.00 | 522.38 | 490.33 | 492.00 | 492.00 | 0.70% | 35,352,200 |
| Nov 19, 2025 | 472.43 | 499.70 | 472.00 | 488.60 | 488.60 | 3.32% | 33,786,530 |
| Nov 18, 2025 | 474.70 | 490.80 | 470.01 | 472.91 | 472.91 | -2.13% | 24,067,850 |
| Nov 17, 2025 | 475.20 | 488.64 | 468.40 | 483.20 | 483.20 | 4.40% | 28,246,620 |
| Nov 14, 2025 | 465.18 | 473.88 | 454.22 | 462.82 | 462.82 | -3.78% | 24,727,260 |
| Nov 13, 2025 | 489.28 | 489.28 | 470.01 | 481.00 | 481.00 | -2.19% | 31,331,740 |
| Nov 12, 2025 | 459.63 | 492.39 | 450.01 | 491.75 | 491.75 | 5.06% | 42,302,220 |
| Nov 11, 2025 | 493.68 | 499.66 | 464.00 | 468.05 | 468.05 | -4.48% | 32,513,110 |
| Nov 10, 2025 | 488.88 | 495.88 | 460.00 | 490.00 | 490.00 | -0.01% | 35,211,070 |
| Nov 7, 2025 | 491.00 | 499.79 | 479.00 | 490.05 | 490.05 | -1.37% | 24,309,960 |
| Nov 6, 2025 | 488.00 | 507.88 | 482.27 | 496.88 | 496.88 | 4.17% | 37,325,140 |
| Nov 5, 2025 | 462.02 | 480.00 | 458.79 | 477.01 | 477.01 | -0.17% | 26,408,750 |
| Nov 4, 2025 | 489.60 | 504.29 | 473.88 | 477.80 | 477.80 | -0.46% | 36,085,360 |
| Nov 3, 2025 | 470.67 | 483.40 | 457.51 | 480.00 | 480.00 | 1.48% | 39,840,870 |
| Oct 31, 2025 | 503.00 | 509.00 | 472.00 | 473.01 | 473.01 | -8.11% | 56,301,270 |
| Oct 30, 2025 | 516.51 | 538.00 | 509.00 | 514.74 | 514.74 | -1.15% | 45,330,980 |
| Oct 29, 2025 | 538.01 | 542.01 | 506.16 | 520.72 | 520.72 | 1.50% | 41,727,100 |
| Oct 28, 2025 | 503.30 | 536.00 | 501.00 | 513.00 | 513.00 | 0.80% | 41,796,080 |
| Oct 27, 2025 | 503.98 | 515.00 | 495.56 | 508.94 | 508.94 | 3.02% | 45,072,380 |
| Oct 24, 2025 | 450.00 | 495.65 | 437.10 | 494.00 | 494.00 | 12.05% | 49,102,520 |
| Oct 23, 2025 | 441.08 | 443.00 | 425.70 | 440.88 | 440.88 | -0.77% | 27,601,110 |
| Oct 22, 2025 | 436.09 | 457.50 | 436.09 | 444.30 | 444.30 | 0.63% | 39,749,910 |
| Oct 21, 2025 | 410.00 | 451.48 | 405.00 | 441.50 | 441.50 | 9.55% | 56,517,860 |
| Oct 20, 2025 | 408.19 | 421.21 | 395.58 | 403.00 | 403.00 | 7.87% | 60,155,060 |
| Oct 17, 2025 | 367.17 | 381.91 | 360.00 | 373.60 | 373.60 | 1.81% | 46,763,640 |
| Oct 16, 2025 | 351.14 | 379.30 | 350.03 | 366.97 | 366.97 | 3.63% | 34,256,810 |
| Oct 15, 2025 | 345.00 | 357.00 | 337.00 | 354.12 | 354.12 | 2.32% | 35,317,250 |
| Oct 14, 2025 | 385.00 | 385.94 | 344.00 | 346.10 | 346.10 | -8.19% | 51,433,900 |
| Oct 13, 2025 | 369.00 | 382.00 | 361.80 | 376.99 | 376.99 | -3.34% | 40,931,340 |
| Oct 10, 2025 | 399.01 | 407.80 | 381.01 | 390.00 | 389.60 | -2.21% | 38,428,590 |
| Oct 9, 2025 | 419.00 | 426.66 | 397.68 | 398.81 | 398.40 | -1.21% | 39,090,940 |
| Sep 30, 2025 | 418.51 | 435.00 | 398.06 | 403.68 | 403.27 | -3.14% | 39,289,330 |
| Sep 29, 2025 | 410.12 | 433.17 | 403.09 | 416.75 | 416.32 | 0.74% | 42,905,920 |
| Sep 26, 2025 | 429.05 | 442.30 | 413.70 | 413.70 | 413.28 | -4.81% | 35,111,810 |
| Sep 25, 2025 | 416.01 | 442.96 | 404.00 | 434.60 | 434.15 | 2.62% | 50,559,150 |
| Sep 24, 2025 | 416.01 | 435.00 | 410.00 | 423.50 | 423.07 | -2.48% | 39,338,580 |
| Sep 23, 2025 | 447.01 | 457.01 | 418.00 | 434.29 | 433.84 | 3.90% | 53,444,030 |
| Sep 22, 2025 | 417.29 | 421.80 | 394.68 | 418.00 | 417.57 | -0.83% | 41,268,470 |
| Sep 19, 2025 | 415.40 | 425.00 | 400.03 | 421.50 | 421.07 | 2.96% | 46,653,590 |