Shenzhen - Delayed Quote
CNY
Sichuan Jiuzhou Electronic Co., Ltd. (000801.SZ)
10.38
-0.07
(-0.67%)
At close: November 6 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
10.26
10.52
10.17
10.38
10.38
8,873,447
Nov 5, 2026
10.35
10.48
10.30
10.45
10.45
10,475,921
Nov 4, 2026
10.10
10.48
10.02
10.38
10.38
13,505,234
Nov 3, 2026
10.17
10.43
10.08
10.14
10.14
10,616,201
Nov 2, 2026
10.01
10.24
9.88
10.23
10.23
12,716,277
Oct 30, 2026
10.15
10.33
10.00
10.00
10.00
11,281,385
Oct 29, 2026
10.37
10.50
10.20
10.31
10.31
11,160,201
Oct 28, 2026
10.01
10.49
9.93
10.37
10.37
19,664,312
Oct 27, 2026
11.06
11.17
10.11
10.11
10.11
32,358,774
Oct 26, 2026
11.46
11.54
11.20
11.23
11.23
8,343,300
Oct 23, 2026
11.30
11.60
10.83
11.56
11.56
13,715,487
Oct 22, 2026
11.67
11.76
11.35
11.39
11.39
9,014,458
Oct 21, 2026
11.67
11.92
11.63
11.68
11.68
9,694,150
Oct 20, 2026
11.60
11.68
11.38
11.68
11.68
11,207,563
Oct 19, 2026
11.38
11.65
11.35
11.60
11.60
16,224,559
Oct 16, 2026
11.05
11.73
11.00
11.48
11.48
19,245,092
Oct 15, 2026
11.01
11.22
10.85
10.92
10.92
9,402,844
Oct 14, 2026
11.25
11.40
11.10
11.25
11.25
9,665,247
Oct 13, 2026
11.17
11.34
10.94
11.27
11.27
10,109,889
Oct 12, 2026
11.48
11.50
11.20
11.24
11.24
7,603,100
Oct 9, 2026
11.21
11.39
11.08
11.36
11.36
10,073,600
Oct 8, 2026
11.41
11.65
11.20
11.27
11.27
10,277,500
Sep 30, 2026
11.57
11.59
11.40
11.41
11.41
5,784,923
Sep 29, 2026
11.58
11.69
11.49
11.52
11.52
6,430,809
Sep 28, 2026
11.88
11.93
11.43
11.54
11.54
7,917,766
Sep 24, 2026
11.90
12.04
11.81
11.85
11.85
6,264,100
Sep 23, 2026
12.09
12.15
11.86
11.87
11.87
8,069,583
Sep 22, 2026
12.20
12.32
12.09
12.11
12.11
9,006,200
Sep 21, 2026
12.20
12.33
12.14
12.15
12.15
8,946,776
Sep 18, 2026
12.25
12.35
12.14
12.15
12.15
8,785,576
Sep 17, 2026
11.98
12.27
11.92
12.22
12.22
10,921,344
Sep 16, 2026
11.88
12.12
11.81
12.03
12.03
8,363,900
Sep 15, 2026
12.09
12.14
11.87
11.89
11.89
7,090,866
Sep 14, 2026
12.30
12.39
12.03
12.09
12.09
9,744,958
Sep 11, 2026
12.31
12.39
12.16
12.27
12.27
11,131,100
Sep 10, 2026
12.53
12.58
12.39
12.41
12.41
8,425,902
Sep 9, 2026
12.63
12.76
12.52
12.53
12.53
8,518,300
Sep 8, 2026
12.61
12.71
12.50
12.65
12.65
13,867,853
Sep 7, 2026
12.67
12.78
12.55
12.60
12.60
12,905,268
Sep 4, 2026
12.78
12.91
12.57
12.68
12.68
16,600,800
Sep 3, 2026
12.53
12.85
12.48
12.65
12.65
18,480,441
Sep 2, 2026
12.50
12.66
12.23
12.54
12.54
23,620,501
Sep 1, 2026
13.00
13.20
12.55
12.67
12.67
42,358,467
Aug 31, 2026
11.93
12.66
11.81
12.57
12.57
27,337,095
Aug 28, 2026
11.90
11.93
11.71
11.78
11.78
8,773,675
Aug 27, 2026
11.43
11.87
11.39
11.82
11.82
14,854,882
Aug 26, 2026
11.35
11.54
11.29
11.45
11.45
6,732,500
Aug 25, 2026
11.09
11.43
11.01
11.39
11.39
10,582,099
Aug 24, 2026
11.07
11.29
10.96
11.11
11.11
7,509,405
Aug 21, 2026
10.96
11.15
10.85
11.10
11.10
7,576,089
Aug 20, 2026
11.01
11.15
10.96
11.00
11.00
7,790,783
Aug 19, 2026
11.36
11.39
10.92
10.96
10.96
13,135,700
Aug 18, 2026
11.63
11.74
11.31
11.38
11.38
10,544,794
Aug 17, 2026
11.37
11.63
11.26
11.58
11.58
9,382,325
Aug 14, 2026
11.35
11.54
11.30
11.36
11.36
8,193,938
Aug 13, 2026
11.55
11.59
11.33
11.33
11.33
8,570,200
Aug 12, 2026
11.43
11.59
11.36
11.49
11.49
7,440,463
Aug 11, 2026
11.52
11.62
11.40
11.45
11.45
7,300,914
Aug 10, 2026
11.37
11.63
11.29
11.61
11.61
11,789,664
Aug 7, 2026
11.48
11.50
11.25
11.38
11.38
11,896,656
Aug 6, 2026
11.58
11.74
11.42
11.48
11.48
12,400,158
Aug 5, 2026
11.66
11.78
11.56
11.64
11.64
11,091,728
Aug 4, 2026
11.70
11.79
11.65
11.67
11.67
9,836,792
Aug 3, 2026
11.56
11.80
11.53
11.73
11.73
9,779,300
Jul 31, 2026
11.60
11.72
11.49
11.53
11.53
14,135,479
Jul 30, 2026
11.30
11.68
11.22
11.55
11.55
17,628,894
Jul 29, 2026
11.15
11.38
11.06
11.33
11.33
14,420,770
Jul 28, 2026
10.89
11.28
10.86
11.14
11.14
15,005,123
Jul 27, 2026
10.72
11.03
10.67
11.01
11.01
13,316,400
Jul 24, 2026
10.87
11.08
10.67
10.67
10.67
9,013,604
Jul 23, 2026
10.70
10.99
10.64
10.95
10.95
10,393,660
Jul 22, 2026
11.12
11.17
10.76
10.81
10.81
16,173,008
Jul 21, 2026
10.90
11.20
10.84
11.16
11.16
15,686,208
Jul 20, 2026
10.83
11.13
10.68
10.98
10.98
14,849,733
Jul 17, 2026
11.10
11.29
10.80
10.82
10.82
16,311,470
Jul 16, 2026
11.00
11.37
10.91
11.09
11.09
14,173,000
Jul 15, 2026
10.88
11.13
10.85
11.04
11.04
11,414,051
Jul 14, 2026
10.95
11.08
10.74
10.96
10.96
14,091,591
Jul 13, 2026
11.71
11.75
10.95
10.96
10.96
21,645,581
Jul 10, 2026
11.25
12.15
11.16
11.77
11.77
25,532,552
Jul 9, 2026
11.62
11.67
11.12
11.35
11.35
17,329,487
Jul 8, 2026
11.57
11.97
11.39
11.75
11.75
17,913,317
Jul 7, 2026
11.89
11.98
11.55
11.56
11.56
15,458,110
Jul 6, 2026
12.31
12.51
11.98
12.01
12.01
21,117,197
Jul 3, 2026
12.97
13.09
12.23
12.40
12.40
43,278,928
Jul 2, 2026
12.30
13.60
12.12
13.10
13.10
63,347,313
Jul 1, 2026
13.00
13.55
12.29
12.36
12.36
50,126,513
Jun 30, 2026
11.76
12.94
11.66
12.94
12.94
22,105,744
Jun 29, 2026
10.88
11.98
10.81
11.76
11.76
40,186,402
Jun 26, 2026
10.91
11.31
10.60
10.96
10.96
21,775,015
Jun 25, 2026
10.90
11.12
10.79
11.00
11.00
16,412,834
Jun 24, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
11.10
11.12
10.70
10.96
10.96
16,602,143
Jun 23, 2026
11.31
11.51
11.08
11.15
11.13
15,488,300
Jun 22, 2026
11.52
11.54
11.08
11.37
11.35
20,196,329
Jun 18, 2026
11.55
11.88
11.39
11.59
11.57
15,424,344
Jun 17, 2026
11.90
11.95
11.50
11.58
11.56
19,617,573
Jun 16, 2026
12.21
12.24
11.74
11.99
11.97
22,602,900
Jun 15, 2026
12.31
12.43
12.15
12.28
12.26
18,415,300
Jun 12, 2026
12.10
12.72
12.08
12.37
12.35
29,603,953
Jun 11, 2026
12.12
12.15
11.76
11.89
11.87
16,428,000
Jun 10, 2026
12.23
12.45
12.08
12.16
12.14
13,667,832
Jun 9, 2026
12.40
12.66
12.22
12.34
12.32
16,183,209
Jun 8, 2026
12.24
12.70
12.14
12.35
12.33
18,015,538
Jun 5, 2026
12.55
12.77
12.20
12.44
12.42
16,502,400
Jun 4, 2026
12.91
12.96
12.48
12.58
12.56
16,436,429
Jun 3, 2026
13.07
13.20
12.88
13.04
13.02
17,520,711
Jun 2, 2026
12.94
13.13
12.56
12.80
12.78
13,820,045
Jun 1, 2026
12.47
13.37
12.46
12.92
12.90
21,026,279
May 29, 2026
13.26
13.41
12.40
12.46
12.44
23,537,374
May 28, 2026
13.12
13.43
12.87
13.26
13.24
16,184,005
May 27, 2026
13.42
13.47
13.07
13.12
13.10
15,547,000
May 26, 2026
13.45
13.59
13.17
13.56
13.54
15,206,421
May 25, 2026
13.78
13.86
13.32
13.50
13.48
17,417,500
May 22, 2026
13.50
13.86
13.27
13.74
13.72
25,250,761
May 21, 2026
13.04
13.81
12.95
13.50
13.48
35,466,710
May 20, 2026
13.34
13.37
12.96
12.97
12.95
14,943,438
May 19, 2026
13.29
13.46
13.15
13.41
13.39
13,631,631
May 18, 2026
13.44
13.58
13.26
13.33
13.31
15,090,244
May 15, 2026
13.81
14.19
13.46
13.53
13.51
18,840,324
May 14, 2026
14.16
14.22
13.81
13.81
13.79
15,686,228
May 13, 2026
14.03
14.26
13.86
14.15
14.12
14,436,833
May 12, 2026
14.18
14.29
13.96
14.06
14.03
16,952,000
May 11, 2026
14.10
14.64
13.84
14.20
14.17
33,679,702
May 8, 2026
13.26
14.28
13.21
14.04
14.01
34,775,568
May 7, 2026
13.43
13.43
13.23
13.26
13.24
13,234,616
May 6, 2026
12.88
13.60
12.87
13.36
13.34
24,409,440
Apr 30, 2026
12.85
12.93
12.68
12.78
12.76
16,005,200
Apr 29, 2026
12.90
13.06
12.69
12.93
12.91
23,846,404
Apr 28, 2026
13.58
13.58
12.80
12.99
12.97
30,041,760
Apr 27, 2026
13.90
14.15
13.62
13.77
13.75
15,432,810
Apr 24, 2026
13.98
14.03
13.82
13.93
13.91
11,291,974
Apr 23, 2026
14.29
14.31
14.00
14.05
14.02
14,227,821
Apr 22, 2026
14.37
14.48
14.24
14.30
14.27
13,975,200
Apr 21, 2026
14.47
14.57
14.31
14.41
14.38
10,780,223
Apr 20, 2026
14.25
14.55
14.22
14.47
14.44
13,943,448
Apr 17, 2026
14.02
14.22
13.97
14.19
14.16
10,922,058
Apr 16, 2026
13.93
14.30
13.89
14.08
14.05
13,942,200
Apr 15, 2026
14.05
14.25
13.93
13.94
13.91
15,049,886
Apr 14, 2026
13.98
14.03
13.84
14.01
13.98
10,502,788
Apr 13, 2026
13.70
13.88
13.63
13.77
13.75
8,340,400
Apr 10, 2026
13.78
14.01
13.78
13.78
13.76
10,030,800
Apr 9, 2026
13.80
13.83
13.68
13.70
13.68
10,726,034
Apr 8, 2026
13.61
13.93
13.61
13.92
13.90
15,321,700
Apr 7, 2026
13.23
13.55
13.23
13.31
13.29
9,120,739
Apr 3, 2026
13.60
13.64
13.20
13.20
13.18
11,814,748
Apr 2, 2026
13.98
13.98
13.53
13.59
13.57
15,002,916
Apr 1, 2026
13.94
14.10
13.88
14.04
14.01
18,761,675
Mar 31, 2026
13.22
13.95
13.20
13.60
13.58
21,747,986
Mar 30, 2026
13.21
13.32
13.00
13.20
13.18
16,079,465
Mar 27, 2026
13.48
13.55
13.21
13.41
13.39
19,278,987
Mar 26, 2026
13.93
13.97
13.59
13.62
13.60
12,872,473
Mar 25, 2026
14.12
14.22
13.76
13.96
13.93
25,515,804
Mar 24, 2026
14.02
14.25
13.78
14.11
14.08
18,513,110
Mar 23, 2026
14.45
14.45
13.45
13.75
13.73
19,633,911
Mar 20, 2026
14.75
14.90
14.47
14.66
14.63
13,571,455
Mar 19, 2026
14.90
14.98
14.65
14.68
14.65
13,066,806
Mar 18, 2026
15.19
15.20
14.92
15.10
15.07
11,820,588
Mar 17, 2026
15.13
15.21
15.00
15.14
15.11
12,440,459
Mar 16, 2026
15.06
15.18
14.89
15.13
15.10
13,648,021
Mar 13, 2026
15.22
15.31
15.06
15.09
15.06
17,144,640
Mar 12, 2026
15.81
15.87
15.31
15.35
15.32
27,841,000
Mar 11, 2026
15.93
15.99
15.77
15.90
15.87
14,724,007
Mar 10, 2026
16.05
16.14
15.87
15.94
15.91
15,192,262
Mar 9, 2026
16.21
16.26
15.65
15.91
15.88
24,019,255
Mar 6, 2026
16.22
16.72
16.18
16.49
16.46
16,752,414
Mar 5, 2026
16.38
16.47
16.14
16.27
16.24
16,387,202
Mar 4, 2026
16.08
16.55
16.06
16.18
16.15
25,048,669
Mar 3, 2026
17.02
17.21
16.25
16.30
16.27
27,569,959
Mar 2, 2026
17.31
17.50
16.97
17.06
17.03
26,716,778
Feb 27, 2026
17.14
17.40
17.11
17.31
17.28
17,400,391
Feb 26, 2026
17.13
17.41
17.08
17.25
17.22
25,226,231
Feb 25, 2026
17.27
17.58
17.07
17.13
17.10
31,527,630
Feb 24, 2026
16.40
17.39
16.38
17.25
17.22
48,567,256
Feb 13, 2026
16.44
16.72
16.30
16.30
16.27
15,610,300
Feb 12, 2026
16.44
16.65
16.32
16.55
16.52
19,843,290
Feb 11, 2026
16.60
16.88
16.36
16.66
16.63
45,527,700
Feb 10, 2026
15.72
16.18
15.68
16.17
16.14
22,697,716
Feb 9, 2026
15.79
15.86
15.65
15.77
15.74
10,862,691
Feb 6, 2026
15.62
15.78
15.53
15.61
15.58
10,334,600
Feb 5, 2026
15.79
15.94
15.70
15.72
15.69
10,000,000
Feb 4, 2026
15.67
15.86
15.62
15.84
15.81
13,349,176
Feb 3, 2026
15.60
15.83
15.52
15.77
15.74
15,092,736
Feb 2, 2026
15.50
15.74
15.37
15.40
15.37
12,963,651
Jan 30, 2026
15.69
15.79
15.39
15.62
15.59
14,814,767
Jan 29, 2026
15.72
15.90
15.53
15.68
15.65
14,567,930
Jan 28, 2026
15.94
16.01
15.69
15.70
15.67
17,443,815
Jan 27, 2026
15.92
16.10
15.55
16.02
15.99
22,442,320
Jan 26, 2026
16.80
16.87
15.95
16.00
15.97
35,831,602
Jan 23, 2026
16.31
16.94
16.23
16.79
16.76
31,747,935
Jan 22, 2026
16.27
16.45
16.22
16.29
16.26
21,581,619
Jan 21, 2026
16.11
16.48
16.10
16.31
16.28
20,493,459
Jan 20, 2026
16.83
16.96
16.11
16.20
16.17
32,292,801
Jan 19, 2026
16.76
16.94
16.55
16.78
16.75
20,379,200
Jan 16, 2026
17.11
17.31
16.73
16.83
16.80
25,701,309
Jan 15, 2026
17.25
17.50
16.80
17.02
16.99
38,019,854
Jan 14, 2026
17.17
18.25
17.11
17.50
17.47
56,365,938
Jan 13, 2026
18.35
18.44
17.18
17.19
17.16
57,636,952
Jan 12, 2026
17.99
18.55
17.97
18.51
18.48
52,919,106
Jan 9, 2026
17.90
18.18
17.60
17.85
17.82
51,697,655
Jan 8, 2026
17.13
17.90
17.05
17.76
17.73
47,390,697
Jan 7, 2026
17.35
17.45
17.13
17.17
17.14
30,286,515
Jan 6, 2026
17.10
17.55
17.05
17.40
17.37
38,900,510
Jan 5, 2026
17.11
17.26
16.82
17.19
17.16
32,584,457
Dec 31, 2025
17.09
17.20
16.66
16.96
16.93
27,337,941
Dec 30, 2025
17.00
17.25
16.84
16.91
16.88
24,587,125
Dec 29, 2025
17.35
17.39
17.08
17.11
17.08
26,022,494
Dec 26, 2025
17.28
17.80
17.07
17.44
17.41
44,233,322
Dec 25, 2025
17.10
17.37
17.03
17.31
17.28
32,139,521
Dec 24, 2025
16.75
17.28
16.63
17.15
17.12
31,257,980
Dec 23, 2025
17.40
17.40
16.71
16.90
16.87
38,733,887
Dec 22, 2025
17.80
17.94
17.23
17.37
17.34
53,691,040
Dec 19, 2025
17.08
17.45
17.08
17.30
17.27
40,574,750
Dec 18, 2025
16.68
17.46
16.61
17.08
17.05
45,624,903
Dec 17, 2025
16.80
17.08
16.21
16.86
16.83
47,054,458
Dec 16, 2025
17.30
17.35
16.70
16.89
16.86
48,247,850
Dec 15, 2025
17.23
17.36
16.88
17.08
17.05
87,590,636
Dec 12, 2025
16.23
17.85
16.18
17.85
17.82
129,321,394
Dec 11, 2025
16.42
16.65
16.20
16.23
16.20
21,932,241
Dec 10, 2025
16.20
16.58
16.15
16.48
16.45
29,164,828
Dec 9, 2025
16.13
16.48
16.11
16.24
16.21
19,437,673
Dec 8, 2025
16.17
16.48
16.12
16.23
16.20
23,418,462
Dec 5, 2025
15.83
16.30
15.83
16.22
16.19
29,608,700
Dec 4, 2025
15.89
16.19
15.70
15.73
15.70
23,861,711
Dec 3, 2025
16.57
16.59
15.82
15.94
15.91
34,634,000
Dec 2, 2025
16.34
16.74
16.18
16.61
16.58
29,992,400
Dec 1, 2025
16.55
16.65
16.30
16.50
16.47
36,438,977
Nov 28, 2025
16.35
16.40
16.05
16.23
16.20
48,515,952
Nov 27, 2025
15.37
16.94
15.22
16.37
16.34
85,535,968
Nov 26, 2025
15.60
15.62
15.20
15.40
15.37
16,771,124
Nov 25, 2025
16.00
16.25
15.56
15.59
15.56
34,453,593
Nov 24, 2025
15.82
16.16
15.55
16.09
16.06
24,587,118
Nov 21, 2025
15.82
16.08
15.62
15.71
15.68
19,508,899
Nov 20, 2025
16.19
16.30
15.89
15.97
15.94
14,373,285
Nov 19, 2025
16.10
16.33
15.88
16.07
16.04
19,305,174
Nov 18, 2025
16.16
16.65
16.07
16.25
16.22
35,981,494
Nov 17, 2025
16.06
16.30
15.81
15.97
15.94
21,393,032
Nov 14, 2025
15.93
16.34
15.87
16.05
16.02
23,344,523
Nov 13, 2025
16.16
16.30
15.95
16.06
16.03
19,376,538
Nov 12, 2025
16.28
16.28
15.85
16.18
16.15
21,714,165
Nov 11, 2025
16.04
16.47
15.90
16.30
16.27
34,192,546
Nov 10, 2025
15.89
16.15
15.74
15.90
15.87
15,333,594
Nov 7, 2025
15.60
15.98
15.41
15.75
15.72
17,417,976
Nov 6, 2025
15.66
15.99
15.65
15.74
15.71
17,284,000
