Jiawei Renewable Energy Co., Ltd. Class A 300317
SZSE · China · Electronic Technology
CNY 4.07-0.09 (-2.16%)
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 4.07 | -2.16% | CNY 4.21 | CNY 4.21 | CNY 4.05 | 40.76M |
| 2026-09-29 | CNY 4.16 | -0.72% | CNY 4.24 | CNY 4.27 | CNY 4.15 | 63.02M |
| 2026-09-28 | CNY 4.19 | +5.28% | CNY 3.99 | CNY 4.26 | CNY 3.97 | 95.82M |
| 2026-09-24 | CNY 3.98 | +0.25% | CNY 3.95 | CNY 4.01 | CNY 3.94 | 26.47M |
| 2026-09-23 | CNY 3.97 | -4.80% | CNY 4.16 | CNY 4.16 | CNY 3.96 | 56.40M |
| 2026-09-22 | CNY 4.17 | -0.48% | CNY 4.20 | CNY 4.21 | CNY 4.13 | 31.36M |
| 2026-09-21 | CNY 4.19 | +0.96% | CNY 4.15 | CNY 4.20 | CNY 4.10 | 35.97M |
| 2026-09-18 | CNY 4.15 | +3.75% | CNY 4.02 | CNY 4.19 | CNY 3.98 | 59.71M |
| 2026-09-17 | CNY 4.00 | -3.61% | CNY 4.15 | CNY 4.15 | CNY 3.94 | 61.02M |
| 2026-09-16 | CNY 4.15 | +1.22% | CNY 4.10 | CNY 4.27 | CNY 4.09 | 46.77M |
| 2026-09-15 | CNY 4.10 | -4.65% | CNY 4.24 | CNY 4.32 | CNY 4.10 | 64.56M |
| 2026-09-14 | CNY 4.30 | -2.05% | CNY 4.39 | CNY 4.50 | CNY 4.25 | 66.71M |
| 2026-09-11 | CNY 4.39 | +0.92% | CNY 4.26 | CNY 4.50 | CNY 4.12 | 104.41M |
| 2026-09-10 | CNY 4.35 | +4.32% | CNY 4.14 | CNY 4.42 | CNY 4.10 | 109.14M |
| 2026-09-09 | CNY 4.17 | -0.48% | CNY 4.19 | CNY 4.22 | CNY 4.11 | 35.84M |
| 2026-09-08 | CNY 4.19 | +1.70% | CNY 4.12 | CNY 4.20 | CNY 4.09 | 30.48M |
| 2026-09-07 | CNY 4.12 | 0.00% | CNY 4.10 | CNY 4.14 | CNY 4.06 | 23.43M |
| 2026-09-04 | CNY 4.12 | 0.00% | CNY 4.14 | CNY 4.24 | CNY 4.07 | 40.13M |
| 2026-09-03 | CNY 4.12 | -1.44% | CNY 4.26 | CNY 4.28 | CNY 4.11 | 31.05M |
| 2026-09-02 | CNY 4.18 | -2.11% | CNY 4.23 | CNY 4.29 | CNY 4.17 | 35.06M |
| 2026-09-01 | CNY 4.27 | +3.39% | CNY 4.12 | CNY 4.29 | CNY 4.11 | 54.49M |
| 2026-08-31 | CNY 4.13 | -0.96% | CNY 4.14 | CNY 4.16 | CNY 4.07 | 32.42M |
| 2026-08-28 | CNY 4.17 | -1.42% | CNY 4.19 | CNY 4.22 | CNY 4.15 | 36.85M |
| 2026-08-27 | CNY 4.23 | -1.63% | CNY 4.25 | CNY 4.26 | CNY 4.15 | 51.83M |
| 2026-08-26 | CNY 4.30 | +1.65% | CNY 4.20 | CNY 4.40 | CNY 4.16 | 62.86M |
| 2026-08-25 | CNY 4.23 | -0.94% | CNY 4.17 | CNY 4.25 | CNY 4.04 | 56.92M |
| 2026-08-24 | CNY 4.27 | +4.40% | CNY 4.10 | CNY 4.43 | CNY 4.10 | 77.35M |
| 2026-08-21 | CNY 4.09 | -0.73% | CNY 4.06 | CNY 4.13 | CNY 4.00 | 32.14M |
| 2026-08-20 | CNY 4.12 | -4.19% | CNY 4.25 | CNY 4.27 | CNY 4.09 | 55.92M |
| 2026-08-19 | CNY 4.30 | +0.94% | CNY 4.20 | CNY 4.34 | CNY 4.13 | 68.91M |
| 2026-08-18 | CNY 4.26 | -5.54% | CNY 4.45 | CNY 4.48 | CNY 4.25 | 80.58M |
| 2026-08-17 | CNY 4.51 | -4.25% | CNY 4.60 | CNY 4.65 | CNY 4.37 | 83.48M |
| 2026-08-14 | CNY 4.71 | -8.54% | CNY 5.01 | CNY 5.02 | CNY 4.70 | 125.73M |
| 2026-08-13 | CNY 5.15 | +5.97% | CNY 4.86 | CNY 5.18 | CNY 4.72 | 171.33M |
| 2026-08-12 | CNY 4.86 | +0.21% | CNY 4.80 | CNY 4.93 | CNY 4.68 | 99.85M |
| 2026-08-11 | CNY 4.85 | +0.21% | CNY 4.79 | CNY 4.97 | CNY 4.71 | 130.92M |
| 2026-08-10 | CNY 4.84 | +5.91% | CNY 4.57 | CNY 4.84 | CNY 4.54 | 152.47M |
| 2026-08-07 | CNY 4.57 | +0.22% | CNY 4.59 | CNY 4.69 | CNY 4.40 | 84.51M |
| 2026-08-06 | CNY 4.56 | -2.56% | CNY 4.70 | CNY 4.71 | CNY 4.47 | 79.12M |
| 2026-08-05 | CNY 4.68 | +0.43% | CNY 4.58 | CNY 4.69 | CNY 4.52 | 82.29M |
| 2026-08-04 | CNY 4.66 | +2.19% | CNY 4.65 | CNY 4.79 | CNY 4.57 | 90.60M |
| 2026-08-03 | CNY 4.56 | -0.22% | CNY 4.56 | CNY 4.65 | CNY 4.50 | 79.68M |
| 2026-07-31 | CNY 4.57 | +2.70% | CNY 4.48 | CNY 4.70 | CNY 4.44 | 110.23M |
| 2026-07-30 | CNY 4.45 | -7.29% | CNY 4.73 | CNY 4.85 | CNY 4.39 | 137.00M |
| 2026-07-29 | CNY 4.80 | -1.23% | CNY 4.80 | CNY 5.07 | CNY 4.58 | 161.21M |
| 2026-07-28 | CNY 4.86 | +1.67% | CNY 4.79 | CNY 5.24 | CNY 4.62 | 205.09M |
| 2026-07-27 | CNY 4.78 | +13.00% | CNY 4.24 | CNY 4.91 | CNY 4.24 | 181.52M |
| 2026-07-24 | CNY 4.23 | -8.04% | CNY 4.40 | CNY 4.51 | CNY 4.19 | 129.72M |
| 2026-07-23 | CNY 4.60 | -4.17% | CNY 4.56 | CNY 5.06 | CNY 4.50 | 186.50M |
| 2026-07-22 | CNY 4.80 | +11.63% | CNY 4.21 | CNY 4.84 | CNY 4.17 | 190.56M |
| 2026-07-21 | CNY 4.30 | -7.53% | CNY 4.40 | CNY 4.47 | CNY 4.04 | 164.59M |
| 2026-07-20 | CNY 4.65 | +12.59% | CNY 3.99 | CNY 4.69 | CNY 3.93 | 208.55M |
| 2026-07-17 | CNY 4.13 | +16.01% | CNY 3.56 | CNY 4.22 | CNY 3.54 | 169.75M |
| 2026-07-16 | CNY 3.56 | -1.11% | CNY 3.57 | CNY 3.65 | CNY 3.51 | 28.45M |
| 2026-07-15 | CNY 3.60 | +1.12% | CNY 3.53 | CNY 3.69 | CNY 3.53 | 34.33M |
| 2026-07-14 | CNY 3.56 | +1.71% | CNY 3.48 | CNY 3.57 | CNY 3.42 | 29.20M |
| 2026-07-13 | CNY 3.50 | -5.66% | CNY 3.71 | CNY 3.74 | CNY 3.47 | 40.22M |
| 2026-07-10 | CNY 3.71 | +2.77% | CNY 3.60 | CNY 3.85 | CNY 3.57 | 53.89M |
| 2026-07-09 | CNY 3.61 | +1.98% | CNY 3.58 | CNY 3.65 | CNY 3.48 | 34.49M |
| 2026-07-08 | CNY 3.54 | -3.28% | CNY 3.66 | CNY 3.66 | CNY 3.51 | 35.54M |
| 2026-07-07 | CNY 3.66 | -2.66% | CNY 3.75 | CNY 3.80 | CNY 3.63 | 31.87M |
| 2026-07-06 | CNY 3.76 | -4.08% | CNY 3.91 | CNY 3.97 | CNY 3.74 | 40.52M |
| 2026-07-03 | CNY 3.92 | -1.26% | CNY 3.99 | CNY 4.03 | CNY 3.92 | 34.79M |
| 2026-07-02 | CNY 3.97 | -3.87% | CNY 4.08 | CNY 4.23 | CNY 3.97 | 53.91M |
| 2026-07-01 | CNY 4.13 | +2.74% | CNY 4.08 | CNY 4.20 | CNY 4.03 | 54.11M |
| 2026-06-30 | CNY 4.02 | 0.00% | CNY 4.08 | CNY 4.09 | CNY 3.91 | 43.92M |
| 2026-06-29 | CNY 4.02 | -1.95% | CNY 4.01 | CNY 4.10 | CNY 3.90 | 57.33M |
| 2026-06-26 | CNY 4.10 | +0.24% | CNY 4.18 | CNY 4.42 | CNY 4.07 | 88.67M |
| 2026-06-25 | CNY 4.09 | -3.54% | CNY 4.21 | CNY 4.22 | CNY 4.05 | 45.00M |
| 2026-06-24 | CNY 4.24 | -2.75% | CNY 4.34 | CNY 4.39 | CNY 4.12 | 46.89M |
| 2026-06-23 | CNY 4.36 | -1.36% | CNY 4.42 | CNY 4.48 | CNY 4.33 | 40.68M |
| 2026-06-22 | CNY 4.42 | -1.12% | CNY 4.39 | CNY 4.52 | CNY 4.31 | 50.39M |
| 2026-06-18 | CNY 4.47 | -6.88% | CNY 4.79 | CNY 4.83 | CNY 4.41 | 75.27M |
| 2026-06-17 | CNY 4.80 | -4.38% | CNY 4.97 | CNY 5.02 | CNY 4.77 | 54.59M |
| 2026-06-16 | CNY 5.02 | +4.15% | CNY 4.79 | CNY 5.04 | CNY 4.70 | 61.75M |
| 2026-06-15 | CNY 4.82 | +2.12% | CNY 4.73 | CNY 4.89 | CNY 4.71 | 44.30M |
| 2026-06-12 | CNY 4.72 | -3.08% | CNY 4.96 | CNY 5.03 | CNY 4.70 | 53.54M |
| 2026-06-11 | CNY 4.87 | -2.01% | CNY 4.91 | CNY 4.99 | CNY 4.80 | 40.04M |
| 2026-06-10 | CNY 4.97 | -5.51% | CNY 5.16 | CNY 5.19 | CNY 4.86 | 64.09M |
| 2026-06-09 | CNY 5.26 | +2.94% | CNY 5.22 | CNY 5.29 | CNY 4.93 | 61.13M |
| 2026-06-08 | CNY 5.11 | -5.37% | CNY 5.21 | CNY 5.39 | CNY 5.07 | 68.67M |
| 2026-06-05 | CNY 5.40 | -2.88% | CNY 5.51 | CNY 5.75 | CNY 5.15 | 97.75M |
| 2026-06-04 | CNY 5.56 | -2.63% | CNY 5.61 | CNY 5.77 | CNY 5.47 | 106.30M |
| 2026-06-03 | CNY 5.71 | -0.35% | CNY 5.64 | CNY 5.90 | CNY 5.60 | 135.77M |
| 2026-06-02 | CNY 5.73 | -3.05% | CNY 5.85 | CNY 5.85 | CNY 5.56 | 128.95M |
| 2026-06-01 | CNY 5.91 | +3.32% | CNY 5.97 | CNY 6.10 | CNY 5.61 | 198.91M |
| 2026-05-29 | CNY 5.72 | +11.28% | CNY 5.09 | CNY 6.09 | CNY 5.05 | 204.86M |
| 2026-05-28 | CNY 5.14 | +3.84% | CNY 4.95 | CNY 5.26 | CNY 4.88 | 74.31M |
| 2026-05-27 | CNY 4.95 | 0.00% | CNY 4.91 | CNY 5.04 | CNY 4.88 | 46.73M |
| 2026-05-26 | CNY 4.95 | -4.81% | CNY 5.15 | CNY 5.15 | CNY 4.86 | 57.63M |