JWIPC Technology Co., Ltd. Class A 001339
SZSE · China · Technology Services
CNY 69.72-0.70 (-0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 69.72 | -0.99% | CNY 70.99 | CNY 73.08 | CNY 69.50 | 3.86M |
| 2026-09-29 | CNY 70.42 | +1.57% | CNY 69.50 | CNY 71.10 | CNY 69.02 | 4.32M |
| 2026-09-28 | CNY 69.33 | -8.99% | CNY 75.93 | CNY 76.17 | CNY 69.05 | 5.81M |
| 2026-09-24 | CNY 76.18 | -4.42% | CNY 79.89 | CNY 79.89 | CNY 76.01 | 4.44M |
| 2026-09-23 | CNY 79.70 | -1.97% | CNY 81.36 | CNY 81.36 | CNY 79.51 | 3.72M |
| 2026-09-22 | CNY 81.30 | +1.11% | CNY 81.70 | CNY 82.84 | CNY 80.79 | 5.22M |
| 2026-09-21 | CNY 80.41 | +0.27% | CNY 80.27 | CNY 82.25 | CNY 79.28 | 6.06M |
| 2026-09-18 | CNY 80.19 | +2.35% | CNY 79.01 | CNY 80.33 | CNY 77.08 | 6.60M |
| 2026-09-17 | CNY 78.35 | +1.70% | CNY 76.70 | CNY 80.45 | CNY 76.39 | 5.61M |
| 2026-09-16 | CNY 77.04 | +6.09% | CNY 72.40 | CNY 77.50 | CNY 72.35 | 6.98M |
| 2026-09-15 | CNY 72.62 | -0.86% | CNY 73.25 | CNY 74.20 | CNY 72.42 | 3.00M |
| 2026-09-14 | CNY 73.25 | +0.40% | CNY 72.69 | CNY 73.60 | CNY 71.25 | 3.83M |
| 2026-09-11 | CNY 72.96 | -2.16% | CNY 73.80 | CNY 74.30 | CNY 70.92 | 4.74M |
| 2026-09-10 | CNY 74.57 | -0.92% | CNY 74.58 | CNY 75.66 | CNY 73.96 | 3.71M |
| 2026-09-09 | CNY 75.26 | -0.05% | CNY 75.60 | CNY 77.43 | CNY 74.71 | 4.38M |
| 2026-09-08 | CNY 75.30 | -1.83% | CNY 76.58 | CNY 77.45 | CNY 74.92 | 4.61M |
| 2026-09-07 | CNY 76.70 | +2.84% | CNY 75.00 | CNY 77.17 | CNY 74.48 | 5.41M |
| 2026-09-04 | CNY 74.58 | -3.73% | CNY 78.18 | CNY 79.13 | CNY 74.00 | 5.86M |
| 2026-09-03 | CNY 77.47 | -0.81% | CNY 79.67 | CNY 80.08 | CNY 76.66 | 5.76M |
| 2026-09-02 | CNY 78.10 | -0.51% | CNY 77.77 | CNY 79.00 | CNY 76.02 | 5.09M |
| 2026-09-01 | CNY 78.50 | -3.61% | CNY 83.20 | CNY 83.69 | CNY 77.65 | 7.43M |
| 2026-08-31 | CNY 81.44 | +5.45% | CNY 76.00 | CNY 81.68 | CNY 75.33 | 8.64M |
| 2026-08-28 | CNY 77.23 | -4.07% | CNY 79.79 | CNY 80.66 | CNY 77.00 | 6.44M |
| 2026-08-27 | CNY 80.51 | +4.67% | CNY 78.42 | CNY 80.76 | CNY 77.10 | 8.70M |
| 2026-08-26 | CNY 76.92 | -0.99% | CNY 77.60 | CNY 78.27 | CNY 74.15 | 7.47M |
| 2026-08-25 | CNY 77.69 | +3.86% | CNY 73.31 | CNY 78.19 | CNY 71.85 | 7.52M |
| 2026-08-24 | CNY 74.80 | -4.69% | CNY 78.80 | CNY 78.80 | CNY 72.85 | 6.49M |
| 2026-08-21 | CNY 78.48 | -0.36% | CNY 78.03 | CNY 79.28 | CNY 76.80 | 5.17M |
| 2026-08-20 | CNY 78.76 | -0.27% | CNY 79.99 | CNY 80.47 | CNY 77.92 | 5.78M |
| 2026-08-19 | CNY 78.97 | -8.26% | CNY 83.90 | CNY 84.60 | CNY 78.42 | 8.30M |
| 2026-08-18 | CNY 86.08 | -1.45% | CNY 86.59 | CNY 88.23 | CNY 84.16 | 7.31M |
| 2026-08-17 | CNY 87.35 | +2.30% | CNY 86.24 | CNY 87.35 | CNY 83.75 | 8.41M |
| 2026-08-14 | CNY 85.39 | +1.78% | CNY 83.90 | CNY 86.49 | CNY 83.15 | 9.02M |
| 2026-08-13 | CNY 83.90 | +1.62% | CNY 86.00 | CNY 88.09 | CNY 83.80 | 12.19M |
| 2026-08-12 | CNY 82.56 | -0.28% | CNY 83.78 | CNY 84.84 | CNY 81.93 | 8.77M |
| 2026-08-11 | CNY 82.79 | +0.47% | CNY 82.50 | CNY 83.86 | CNY 80.80 | 8.54M |
| 2026-08-10 | CNY 82.40 | -2.66% | CNY 85.99 | CNY 86.06 | CNY 80.71 | 9.86M |
| 2026-08-07 | CNY 84.65 | +1.33% | CNY 83.00 | CNY 85.16 | CNY 82.01 | 15.08M |
| 2026-08-06 | CNY 83.54 | +8.48% | CNY 77.01 | CNY 83.67 | CNY 76.18 | 17.90M |
| 2026-08-05 | CNY 77.01 | +7.00% | CNY 73.40 | CNY 78.49 | CNY 71.99 | 18.72M |
| 2026-08-04 | CNY 71.97 | +10.00% | CNY 67.33 | CNY 71.97 | CNY 67.05 | 9.94M |
| 2026-08-03 | CNY 65.43 | -2.60% | CNY 67.85 | CNY 70.14 | CNY 64.44 | 11.21M |
| 2026-07-31 | CNY 67.18 | +6.03% | CNY 68.01 | CNY 69.70 | CNY 66.66 | 13.71M |
| 2026-07-30 | CNY 63.36 | -7.69% | CNY 68.28 | CNY 68.71 | CNY 62.32 | 10.95M |
| 2026-07-29 | CNY 68.64 | -3.72% | CNY 71.27 | CNY 71.77 | CNY 65.60 | 11.48M |
| 2026-07-28 | CNY 71.29 | -5.33% | CNY 73.71 | CNY 76.86 | CNY 70.95 | 10.02M |
| 2026-07-27 | CNY 75.30 | +1.13% | CNY 73.73 | CNY 76.00 | CNY 72.21 | 9.19M |
| 2026-07-24 | CNY 74.46 | -2.48% | CNY 74.82 | CNY 77.16 | CNY 73.91 | 8.42M |
| 2026-07-23 | CNY 76.35 | -0.38% | CNY 77.91 | CNY 80.95 | CNY 75.79 | 11.84M |
| 2026-07-22 | CNY 76.64 | -3.04% | CNY 78.70 | CNY 80.83 | CNY 75.50 | 12.37M |
| 2026-07-21 | CNY 79.04 | +7.39% | CNY 74.92 | CNY 79.12 | CNY 67.30 | 17.55M |
| 2026-07-20 | CNY 73.60 | -7.08% | CNY 77.00 | CNY 83.95 | CNY 71.29 | 19.88M |
| 2026-07-17 | CNY 79.21 | -10.00% | CNY 87.04 | CNY 87.66 | CNY 79.21 | 9.49M |
| 2026-07-16 | CNY 88.01 | -1.35% | CNY 87.61 | CNY 92.80 | CNY 85.08 | 9.93M |
| 2026-07-15 | CNY 89.21 | -1.68% | CNY 92.48 | CNY 93.68 | CNY 88.40 | 8.63M |
| 2026-07-14 | CNY 90.73 | +1.82% | CNY 90.00 | CNY 91.72 | CNY 86.20 | 11.52M |
| 2026-07-13 | CNY 89.11 | -8.16% | CNY 95.62 | CNY 98.69 | CNY 88.91 | 13.97M |
| 2026-07-10 | CNY 97.03 | -1.79% | CNY 98.00 | CNY 105.39 | CNY 96.90 | 16.53M |
| 2026-07-09 | CNY 98.80 | +2.44% | CNY 97.67 | CNY 98.98 | CNY 92.10 | 20.37M |
| 2026-07-08 | CNY 96.45 | -4.80% | CNY 104.00 | CNY 104.70 | CNY 96.00 | 25.09M |
| 2026-07-07 | CNY 101.31 | +4.93% | CNY 97.52 | CNY 102.02 | CNY 95.25 | 12.59M |
| 2026-07-06 | CNY 96.55 | -0.97% | CNY 99.95 | CNY 101.50 | CNY 91.50 | 8.69M |
| 2026-07-03 | CNY 97.50 | +3.13% | CNY 93.90 | CNY 100.70 | CNY 93.45 | 10.44M |
| 2026-07-02 | CNY 94.54 | -7.93% | CNY 97.00 | CNY 100.96 | CNY 94.08 | 14.09M |
| 2026-07-01 | CNY 102.68 | +0.39% | CNY 103.17 | CNY 103.80 | CNY 99.42 | 11.90M |
| 2026-06-30 | CNY 102.28 | -0.89% | CNY 105.67 | CNY 105.88 | CNY 100.62 | 13.51M |
| 2026-06-29 | CNY 103.20 | +4.65% | CNY 100.50 | CNY 106.88 | CNY 98.60 | 12.98M |
| 2026-06-26 | CNY 98.62 | -6.29% | CNY 103.98 | CNY 104.29 | CNY 98.38 | 11.79M |
| 2026-06-25 | CNY 105.24 | -0.10% | CNY 106.94 | CNY 109.69 | CNY 103.78 | 15.13M |
| 2026-06-24 | CNY 105.35 | +10.00% | CNY 95.48 | CNY 105.35 | CNY 93.63 | 18.41M |
| 2026-06-23 | CNY 95.77 | -5.10% | CNY 99.13 | CNY 99.51 | CNY 93.85 | 13.25M |
| 2026-06-22 | CNY 100.92 | +3.36% | CNY 99.08 | CNY 101.54 | CNY 96.15 | 24.07M |
| 2026-06-18 | CNY 97.64 | +10.00% | CNY 91.08 | CNY 97.64 | CNY 91.08 | 10.07M |
| 2026-06-17 | CNY 88.76 | +10.00% | CNY 80.85 | CNY 88.76 | CNY 80.72 | 17.81M |
| 2026-06-16 | CNY 80.69 | +3.65% | CNY 77.63 | CNY 80.88 | CNY 76.90 | 9.46M |
| 2026-06-15 | CNY 77.85 | +3.91% | CNY 74.23 | CNY 78.35 | CNY 73.85 | 7.77M |
| 2026-06-12 | CNY 74.92 | +0.72% | CNY 75.27 | CNY 76.69 | CNY 74.23 | 6.55M |
| 2026-06-11 | CNY 74.38 | -3.33% | CNY 76.75 | CNY 76.92 | CNY 73.65 | 7.87M |
| 2026-06-10 | CNY 76.95 | -0.45% | CNY 76.54 | CNY 79.04 | CNY 75.62 | 7.73M |
| 2026-06-09 | CNY 77.29 | -1.35% | CNY 78.38 | CNY 78.98 | CNY 75.85 | 9.81M |
| 2026-06-08 | CNY 78.35 | -0.04% | CNY 74.62 | CNY 80.89 | CNY 74.62 | 12.97M |
| 2026-06-05 | CNY 78.38 | +1.36% | CNY 77.82 | CNY 80.32 | CNY 76.72 | 11.07M |
| 2026-06-04 | CNY 77.32 | -1.22% | CNY 77.70 | CNY 78.81 | CNY 76.31 | 8.27M |
| 2026-06-03 | CNY 78.28 | +0.65% | CNY 76.78 | CNY 81.32 | CNY 76.15 | 13.04M |
| 2026-06-02 | CNY 77.77 | -4.78% | CNY 79.20 | CNY 81.12 | CNY 75.76 | 20.75M |
| 2026-06-01 | CNY 81.67 | +2.09% | CNY 80.77 | CNY 86.45 | CNY 80.48 | 18.55M |
| 2026-05-29 | CNY 80.00 | -2.47% | CNY 83.08 | CNY 85.38 | CNY 78.54 | 12.32M |
| 2026-05-28 | CNY 82.02 | +3.91% | CNY 78.94 | CNY 82.69 | CNY 77.26 | 13.70M |
| 2026-05-27 | CNY 78.94 | -3.16% | CNY 81.02 | CNY 81.82 | CNY 78.46 | 11.29M |
| 2026-05-26 | CNY 81.52 | -2.20% | CNY 83.02 | CNY 83.95 | CNY 80.18 | 16.52M |