Shanghai - Delayed Quote CNY

Jiangsu Eazytec Co., Ltd. (688258.SS)

42.41

-0.39

(-0.91%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	42.23	43.19	42.01	42.41	42.41	1,970,368
May 27, 2025	44.85	44.85	42.40	42.80	42.80	3,172,295
May 26, 2025	44.30	44.95	43.68	44.30	44.30	1,770,530
May 23, 2025	45.09	45.70	44.05	44.17	44.17	2,462,793
May 22, 2025	44.62	46.94	44.01	45.66	45.66	3,879,320
May 21, 2025	45.10	45.30	43.81	44.62	44.62	2,881,955
May 20, 2025	45.74	46.21	44.90	45.11	45.11	2,286,045
May 19, 2025	45.71	46.07	44.89	45.77	45.77	2,348,222
May 16, 2025	45.08	46.18	45.00	45.75	45.75	2,293,992
May 15, 2025	46.51	46.70	45.41	45.45	45.45	3,239,820
May 14, 2025	47.30	48.20	45.93	46.70	46.70	4,110,166
May 13, 2025	47.76	48.90	46.89	47.30	47.30	3,319,202
May 12, 2025	46.04	47.49	44.80	46.97	46.97	4,934,565
May 9, 2025	51.00	51.77	45.80	46.14	46.14	9,407,599
May 8, 2025	46.96	49.66	46.16	48.22	48.22	5,606,535
May 7, 2025	47.70	49.85	46.08	47.08	47.08	6,371,778
May 6, 2025	46.90	49.18	46.50	48.30	48.30	6,468,424
Apr 30, 2025	46.83	48.55	46.22	46.51	46.51	4,396,581
Apr 29, 2025	44.50	46.58	44.40	46.20	46.20	4,121,861
Apr 28, 2025	44.80	45.92	44.00	44.79	44.79	4,317,322
Apr 25, 2025	43.31	44.15	42.42	43.79	43.79	2,806,482
Apr 24, 2025	42.88	43.88	42.02	43.30	43.30	5,150,521
Apr 23, 2025	43.22	44.94	42.60	43.15	43.15	5,869,772
Apr 22, 2025	44.30	45.00	42.82	43.00	43.00	6,306,168
Apr 21, 2025	41.50	46.24	41.50	45.50	45.50	8,614,384
Apr 18, 2025	41.80	43.10	41.34	42.20	42.20	5,946,150
Apr 17, 2025	37.12	43.28	37.12	42.64	42.64	9,315,318
Apr 16, 2025	37.48	39.69	37.10	38.00	38.00	4,511,450
Apr 15, 2025	37.20	38.18	36.55	37.62	37.62	3,562,108
Apr 14, 2025	36.57	37.88	35.72	37.62	37.62	4,719,861
Apr 11, 2025	35.23	36.48	34.70	35.76	35.76	3,555,279
Apr 10, 2025	34.66	36.26	34.66	35.49	35.49	5,847,573
Apr 9, 2025	31.88	34.80	30.10	33.84	33.84	7,169,415
Apr 8, 2025	32.31	33.95	30.70	32.36	32.36	8,837,829
Apr 7, 2025	36.00	36.48	31.08	31.95	31.95	6,308,454
Apr 3, 2025	40.99	41.56	38.71	38.85	38.85	5,139,557
Apr 2, 2025	41.73	42.29	41.37	41.66	41.66	1,866,582
Apr 1, 2025	41.59	43.30	41.31	41.87	41.87	3,878,177
Mar 31, 2025	41.09	42.00	40.00	41.48	41.48	3,755,996
Mar 28, 2025	41.18	42.11	40.51	41.35	41.35	2,613,890
Mar 27, 2025	41.01	41.94	40.31	40.99	40.99	2,559,550
Mar 26, 2025	41.41	42.49	41.00	41.25	41.25	2,710,300
Mar 25, 2025	44.41	46.80	41.44	41.44	41.44	6,054,822
Mar 24, 2025	42.66	43.05	41.24	42.51	42.51	3,824,242
Mar 21, 2025	46.00	46.00	42.02	42.68	42.68	7,722,885
Mar 20, 2025	47.12	47.81	45.96	46.00	46.00	4,794,732
Mar 19, 2025	49.18	49.42	47.50	47.64	47.64	3,227,480
Mar 18, 2025	49.16	50.35	47.80	49.46	49.46	4,015,370
Mar 17, 2025	48.79	50.22	46.43	49.59	49.59	5,689,260
Mar 14, 2025	48.40	48.78	46.70	48.01	48.01	4,059,538
Mar 13, 2025	46.98	48.81	45.60	48.25	48.25	6,403,635
Mar 12, 2025	48.76	49.00	46.60	46.93	46.93	5,697,950
Mar 11, 2025	49.49	50.39	47.09	47.85	47.85	5,617,349
Mar 10, 2025	48.24	50.48	47.74	49.36	49.36	6,807,836
Mar 7, 2025	50.50	50.50	46.89	47.70	47.70	8,206,018
Mar 6, 2025	47.50	51.48	47.33	50.76	50.76	13,284,409
Mar 5, 2025	47.00	47.00	44.60	46.74	46.74	8,899,381
Mar 4, 2025	41.82	45.54	41.50	44.68	44.68	7,821,581
Mar 3, 2025	40.27	46.07	40.27	42.60	42.60	13,109,384
Feb 28, 2025	42.99	43.00	38.83	39.10	39.10	6,242,776
Feb 27, 2025	44.00	44.40	42.01	43.18	43.18	4,390,731
Feb 26, 2025	44.81	44.88	42.44	44.40	44.40	6,289,014
Feb 25, 2025	44.00	45.29	43.15	44.60	44.60	5,172,629
Feb 24, 2025	46.61	46.88	43.55	44.48	44.48	7,932,199
Feb 21, 2025	47.50	48.10	44.63	47.70	47.70	8,742,182
Feb 20, 2025	45.66	48.30	45.16	45.98	45.98	8,688,589
Feb 19, 2025	44.56	48.28	44.56	46.99	46.99	11,745,772
Feb 18, 2025	42.77	44.59	42.00	42.54	42.54	9,013,066
Feb 17, 2025	44.00	46.50	42.60	42.78	42.78	13,298,133
Feb 14, 2025	39.02	45.00	39.01	42.99	42.99	16,493,060
Feb 13, 2025	39.58	39.67	37.90	38.48	38.48	5,543,981
Feb 12, 2025	39.88	40.98	39.06	39.62	39.62	6,315,174
Feb 11, 2025	39.00	41.00	38.23	39.83	39.83	7,062,339
Feb 10, 2025	39.00	40.20	38.01	39.67	39.67	6,875,138
Feb 7, 2025	38.00	39.18	37.26	38.13	38.13	5,594,851
Feb 6, 2025	37.86	38.67	37.05	38.22	38.22	4,550,865
Feb 5, 2025	36.74	39.00	36.33	37.97	37.97	6,438,556
Jan 27, 2025	38.36	38.36	34.86	35.54	35.54	4,242,354
Jan 24, 2025	34.36	38.36	33.51	37.18	37.18	6,921,978
Jan 23, 2025	34.79	34.95	33.78	33.87	33.87	1,632,064
Jan 22, 2025	34.03	35.07	34.03	34.30	34.30	1,203,885
Jan 21, 2025	33.95	35.15	33.95	34.72	34.72	1,803,363
Jan 20, 2025	33.30	34.59	33.01	34.00	34.00	1,786,187
Jan 17, 2025	32.76	33.43	32.30	32.94	32.94	1,396,866
Jan 16, 2025	33.33	34.28	32.71	32.85	32.85	1,802,721
Jan 15, 2025	32.69	33.68	32.68	33.32	33.32	1,818,913
Jan 14, 2025	31.85	33.01	31.56	32.90	32.90	2,286,514
Jan 13, 2025	31.62	31.99	30.36	31.70	31.70	1,694,216
Jan 10, 2025	30.02	32.15	30.02	31.41	31.41	3,133,430
Jan 9, 2025	30.00	31.20	29.89	30.17	30.17	1,429,560
Jan 8, 2025	30.45	30.52	28.80	30.08	30.08	1,693,693
Jan 7, 2025	29.90	30.55	29.30	30.37	30.37	1,714,369
Jan 6, 2025	31.08	31.08	29.60	29.90	29.90	1,856,507
Jan 3, 2025	33.47	33.76	31.00	31.11	31.11	2,021,408
Jan 2, 2025	34.81	34.81	33.26	33.70	33.70	1,490,579
Dec 31, 2024	35.16	35.49	34.00	34.60	34.60	2,312,518
Dec 30, 2024	35.50	35.89	34.53	35.18	35.18	1,486,056
Dec 27, 2024	36.97	36.98	35.22	35.50	35.50	2,108,419
Dec 26, 2024	35.35	36.90	35.02	36.47	36.47	2,687,809
Dec 25, 2024	35.98	36.08	34.00	35.45	35.45	2,214,846
Dec 24, 2024	35.78	36.20	35.25	36.09	36.09	1,799,361
Dec 23, 2024	36.30	36.80	35.10	35.50	35.50	3,293,010
Dec 20, 2024	35.41	36.15	34.91	35.61	35.61	2,254,150
Dec 19, 2024	34.36	35.76	34.34	35.41	35.41	1,815,302
Dec 18, 2024	33.97	35.64	33.00	34.89	34.89	2,622,547
Dec 17, 2024	36.08	36.19	33.70	33.83	33.83	2,914,087
Dec 16, 2024	35.80	36.67	35.25	36.14	36.14	2,669,867
Dec 13, 2024	36.00	36.60	35.80	35.90	35.90	2,772,959
Dec 12, 2024	37.18	37.44	35.53	36.47	36.47	4,488,981
Dec 11, 2024	37.66	38.19	36.88	37.20	37.20	3,802,173
Dec 10, 2024	37.94	39.00	37.02	37.70	37.70	5,826,074
Dec 9, 2024	36.61	37.42	36.10	36.55	36.55	3,065,227
Dec 6, 2024	36.13	37.62	35.76	36.87	36.87	4,978,937
Dec 5, 2024	35.39	36.90	35.00	36.35	36.35	5,370,067
Dec 4, 2024	38.60	38.62	35.60	35.75	35.75	8,633,141
Dec 3, 2024	36.33	41.99	35.39	38.93	38.93	12,012,240
Dec 2, 2024	35.10	36.65	34.93	36.41	36.41	4,305,311
Nov 29, 2024	33.94	35.28	33.30	34.89	34.89	3,435,684
Nov 28, 2024	34.24	35.46	33.89	34.00	34.00	4,554,023
Nov 27, 2024	32.20	34.83	31.02	34.36	34.36	5,259,062
Nov 26, 2024	32.28	33.09	31.80	32.23	32.23	2,825,950
Nov 25, 2024	31.92	33.28	30.90	32.56	32.56	4,195,680
Nov 22, 2024	33.45	35.29	31.90	31.95	31.95	4,921,549
Nov 21, 2024	33.00	34.07	32.90	33.45	33.45	2,484,902
Nov 20, 2024	32.52	34.19	32.00	33.41	33.41	4,003,210
Nov 19, 2024	31.56	32.84	30.65	32.84	32.84	4,326,474
Nov 18, 2024	34.53	35.03	30.85	31.56	31.56	6,326,934
Nov 15, 2024	35.58	36.60	34.46	34.68	34.68	3,937,524
Nov 14, 2024	37.41	37.62	35.32	35.48	35.48	4,853,851
Nov 13, 2024	37.50	38.89	36.60	38.20	38.20	6,264,391
Nov 12, 2024	39.88	39.88	36.57	37.41	37.41	9,382,990
Nov 11, 2024	35.13	40.19	34.70	39.80	39.80	11,709,210
Nov 8, 2024	33.13	34.92	33.08	34.34	34.34	8,197,378
Nov 7, 2024	32.01	33.14	31.78	32.84	32.84	4,402,209
Nov 6, 2024	31.31	33.08	31.28	31.92	31.92	6,605,491
Nov 5, 2024	29.60	31.74	29.50	31.52	31.52	6,209,588
Nov 4, 2024	28.26	30.52	28.04	29.62	29.62	4,869,429
Nov 1, 2024	29.97	29.97	28.22	28.22	28.22	3,264,202
Oct 31, 2024	29.00	30.50	28.93	29.97	29.97	3,156,902
Oct 30, 2024	28.94	29.50	28.69	29.34	29.34	2,771,009
Oct 29, 2024	30.86	31.06	29.05	29.12	29.12	4,494,923
Oct 28, 2024	30.35	30.87	30.14	30.65	30.65	4,054,247
Oct 25, 2024	30.61	31.43	30.36	31.01	31.01	3,862,968
Oct 24, 2024	30.97	31.35	30.55	30.90	30.90	2,528,346
Oct 23, 2024	32.48	32.98	31.00	31.35	31.35	4,676,686
Oct 22, 2024	33.33	34.67	32.00	32.53	32.53	5,633,070
Oct 21, 2024	31.98	33.97	31.53	32.41	32.41	6,428,152
Oct 18, 2024	30.38	32.87	29.60	31.70	31.70	6,321,684
Oct 17, 2024	30.80	32.30	30.46	30.50	30.50	5,962,892
Oct 16, 2024	28.71	29.99	28.13	29.50	29.50	2,347,304
Oct 15, 2024	29.86	31.62	29.02	29.51	29.51	4,765,169
Oct 14, 2024	28.85	29.90	27.50	29.79	29.79	4,169,182
Oct 11, 2024	30.50	30.50	28.17	28.65	28.65	3,536,447
Oct 10, 2024	32.39	33.28	30.61	30.62	30.62	4,806,883
Oct 9, 2024	34.60	35.22	32.00	32.36	32.36	7,559,505
Oct 8, 2024	37.20	37.22	32.06	36.60	36.60	10,986,442
Sep 30, 2024	28.00	31.21	27.19	31.06	31.06	8,175,990
Sep 27, 2024	24.89	26.20	24.70	26.15	26.15	2,267,556
Sep 26, 2024	23.60	24.66	23.51	24.45	24.45	2,871,167
Sep 25, 2024	23.91	24.66	23.60	23.62	23.62	3,087,847
Sep 24, 2024	22.87	23.85	22.40	23.68	23.68	2,878,599
Sep 23, 2024	23.19	23.39	22.80	22.88	22.88	1,914,385
Sep 20, 2024	23.00	23.48	22.92	23.19	23.19	2,146,186
Sep 19, 2024	22.05	23.28	21.73	22.90	22.90	2,509,581
Sep 18, 2024	22.00	22.31	21.12	21.92	21.92	1,684,334
Sep 13, 2024	22.61	22.77	21.76	21.78	21.78	1,490,976
Sep 12, 2024	23.02	23.17	22.65	22.66	22.66	1,437,596
Sep 11, 2024	22.78	23.29	22.50	22.89	22.89	1,935,328
Sep 10, 2024	22.27	23.15	21.83	22.84	22.84	2,307,949
Sep 9, 2024	22.44	22.65	22.00	22.26	22.26	1,565,811
Sep 6, 2024	23.56	23.57	22.60	22.70	22.70	2,271,791
Sep 5, 2024	23.75	24.00	23.42	23.56	23.56	2,093,951
Sep 4, 2024	24.19	24.30	23.47	23.75	23.75	2,884,641
Sep 3, 2024	23.65	24.60	23.35	24.15	24.15	4,221,794
Sep 2, 2024	24.00	24.54	23.57	23.59	23.59	4,562,761
Aug 30, 2024	21.70	25.29	21.41	24.10	24.10	7,753,150
Aug 29, 2024	21.00	21.88	20.82	21.50	21.50	2,664,180
Aug 28, 2024	21.00	21.63	20.72	21.19	21.19	3,503,044
Aug 27, 2024	23.56	23.88	21.75	21.83	21.83	5,090,281
Aug 26, 2024	24.55	24.63	23.29	23.92	23.92	5,209,333
Aug 23, 2024	22.78	24.90	22.54	24.32	24.32	7,395,104
Aug 22, 2024	23.80	24.45	22.68	22.90	22.90	3,937,989
Aug 21, 2024	22.90	24.57	22.90	23.88	23.88	4,094,671
Aug 20, 2024	23.40	24.23	22.87	23.07	23.07	4,025,662
Aug 19, 2024	24.29	25.19	23.69	23.93	23.93	7,287,843
Aug 16, 2024	22.40	24.39	22.16	23.58	23.58	6,225,805
Aug 15, 2024	21.63	23.18	21.10	22.19	22.19	3,044,057
Aug 14, 2024	21.01	22.10	21.01	21.65	21.65	2,085,285
Aug 13, 2024	20.74	21.15	20.48	21.08	21.08	819,399
Aug 12, 2024	21.33	21.36	20.70	20.70	20.70	1,051,674
Aug 9, 2024	21.60	21.80	21.33	21.33	21.33	1,087,148
Aug 8, 2024	21.80	21.88	20.94	21.47	21.47	1,771,744
Aug 7, 2024	22.36	22.63	21.80	21.97	21.97	1,869,677
Aug 6, 2024	22.20	22.68	21.93	22.52	22.52	1,620,544
Aug 5, 2024	22.62	23.37	21.97	21.97	21.97	2,514,712
Aug 2, 2024	23.43	23.53	22.82	22.91	22.91	1,839,321
Aug 1, 2024	24.17	24.41	23.35	23.55	23.55	2,664,477
Jul 31, 2024	21.71	24.50	21.70	24.17	24.17	4,191,194
Jul 30, 2024	21.90	22.29	21.52	21.90	21.90	1,765,140
Jul 29, 2024	23.29	23.29	21.76	21.94	21.94	2,925,291
Jul 26, 2024	22.80	23.43	22.47	23.06	23.06	2,923,447
Jul 25, 2024	21.12	23.97	20.88	22.77	22.77	4,731,520
Jul 24, 2024	21.56	22.01	21.41	21.50	21.50	2,002,476
Jul 23, 2024	22.39	22.87	21.61	21.78	21.78	2,676,494
Jul 22, 2024	21.69	22.60	21.33	22.51	22.51	3,896,568
Jul 19, 2024	20.24	21.19	20.04	21.05	21.05	1,982,141
Jul 18, 2024	20.50	20.56	19.81	20.36	20.36	1,336,412
Jul 17, 2024	20.77	20.98	20.58	20.60	20.60	989,049
Jul 16, 2024	20.40	20.93	20.11	20.77	20.77	1,424,674
Jul 15, 2024	21.19	21.24	20.30	20.42	20.42	1,956,972
Jul 12, 2024	21.89	22.16	21.18	21.30	21.30	1,527,192
Jul 11, 2024	0.19869 Dividend
Jul 11, 2024	21.30	22.23	21.21	22.12	22.12	2,177,229
Jul 11, 2024	1.4:1 Stock Splits
Jul 10, 2024	21.51	21.69	21.02	21.10	20.90	2,238,280
Jul 9, 2024	21.25	21.72	20.93	21.64	21.43	2,198,201
Jul 8, 2024	21.93	21.93	21.21	21.25	21.05	1,333,259
Jul 5, 2024	21.63	21.63	21.63	21.63	21.42	-
Jul 4, 2024	22.46	22.92	21.63	21.63	21.42	1,788,056
Jul 3, 2024	22.80	23.04	22.44	22.45	22.24	1,509,165
Jul 2, 2024	23.71	23.78	22.89	22.96	22.75	2,274,022
Jul 1, 2024	23.57	23.90	23.00	23.55	23.33	2,096,031
Jun 28, 2024	24.46	24.64	23.75	23.86	23.63	1,813,172
Jun 27, 2024	24.78	25.07	24.11	24.14	23.92	1,804,633
Jun 26, 2024	23.49	24.84	22.95	24.77	24.54	2,258,183
Jun 25, 2024	24.51	24.61	23.14	23.49	23.26	2,390,021
Jun 24, 2024	25.84	26.01	24.46	24.59	24.36	2,090,571
Jun 21, 2024	26.07	26.26	25.24	25.72	25.48	2,180,904
Jun 20, 2024	26.24	26.97	26.14	26.39	26.14	2,918,073
Jun 19, 2024	26.94	27.18	25.99	26.09	25.84	2,665,054
Jun 18, 2024	26.57	27.21	26.34	27.03	26.77	2,849,868
Jun 17, 2024	26.74	27.21	26.23	26.45	26.20	3,069,207
Jun 14, 2024	26.74	26.95	26.29	26.71	26.46	2,444,213
Jun 13, 2024	25.98	27.46	25.77	26.77	26.52	3,719,536
Jun 12, 2024	25.36	26.06	25.12	25.69	25.44	2,043,477
Jun 11, 2024	24.04	25.47	23.87	25.47	25.23	1,962,123
Jun 7, 2024	24.60	25.00	23.96	24.39	24.16	1,869,462
Jun 6, 2024	25.41	25.64	24.12	24.27	24.04	2,576,936
Jun 5, 2024	25.32	25.93	24.66	25.26	25.03	2,138,542
Jun 4, 2024	27.03	27.03	25.00	25.36	25.12	3,356,049
Jun 3, 2024	26.94	27.14	26.07	26.49	26.24	2,652,291
May 31, 2024	26.00	27.36	26.00	26.88	26.63	3,214,198
May 30, 2024	26.07	26.50	25.11	26.10	25.85	1,835,268
May 29, 2024	25.89	26.54	25.54	25.84	25.60	1,882,619
May 28, 2024	26.19	27.07	25.61	26.18	25.93	2,922,897

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Jiangsu Eazytec Co., Ltd. (688258.SS)