Jiangsu Jiuwu Hi-Tech Co. Ltd. Class A 300631
SZSE · China · Process Industries
CNY 21.99+0.56 (+2.61%)
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 21.99 | +2.61% | CNY 21.58 | CNY 22.15 | CNY 21.36 | 2.32M |
| 2026-09-29 | CNY 21.43 | +2.83% | CNY 20.95 | CNY 21.60 | CNY 20.76 | 1.74M |
| 2026-09-28 | CNY 20.84 | -2.21% | CNY 21.49 | CNY 21.49 | CNY 20.73 | 1.30M |
| 2026-09-24 | CNY 21.31 | -1.30% | CNY 21.53 | CNY 21.65 | CNY 21.30 | 827.95K |
| 2026-09-23 | CNY 21.59 | +0.89% | CNY 21.47 | CNY 21.66 | CNY 21.18 | 1.18M |
| 2026-09-22 | CNY 21.40 | -1.11% | CNY 21.63 | CNY 21.75 | CNY 21.36 | 1.19M |
| 2026-09-21 | CNY 21.64 | +1.55% | CNY 21.29 | CNY 21.69 | CNY 21.22 | 1.64M |
| 2026-09-18 | CNY 21.31 | +0.90% | CNY 21.26 | CNY 21.45 | CNY 21.23 | 1.18M |
| 2026-09-17 | CNY 21.12 | -1.68% | CNY 21.48 | CNY 21.50 | CNY 20.90 | 1.68M |
| 2026-09-16 | CNY 21.48 | +0.56% | CNY 21.31 | CNY 21.70 | CNY 21.18 | 1.26M |
| 2026-09-15 | CNY 21.36 | -0.19% | CNY 21.38 | CNY 21.75 | CNY 21.18 | 1.15M |
| 2026-09-14 | CNY 21.40 | +1.37% | CNY 21.13 | CNY 21.60 | CNY 20.95 | 1.21M |
| 2026-09-11 | CNY 21.11 | -2.22% | CNY 21.42 | CNY 21.66 | CNY 20.87 | 1.87M |
| 2026-09-10 | CNY 21.59 | -2.09% | CNY 21.85 | CNY 21.89 | CNY 21.42 | 1.22M |
| 2026-09-09 | CNY 22.05 | -0.90% | CNY 22.09 | CNY 22.26 | CNY 21.78 | 2.04M |
| 2026-09-08 | CNY 22.25 | +3.73% | CNY 21.61 | CNY 22.28 | CNY 21.41 | 2.56M |
| 2026-09-07 | CNY 21.45 | +0.42% | CNY 21.34 | CNY 21.62 | CNY 21.26 | 1.16M |
| 2026-09-04 | CNY 21.36 | -2.20% | CNY 22.00 | CNY 22.06 | CNY 21.25 | 1.97M |
| 2026-09-03 | CNY 21.84 | -0.05% | CNY 21.88 | CNY 22.19 | CNY 21.80 | 1.35M |
| 2026-09-02 | CNY 21.85 | +0.69% | CNY 21.70 | CNY 22.14 | CNY 21.33 | 1.82M |
| 2026-09-01 | CNY 21.70 | -1.14% | CNY 22.00 | CNY 22.01 | CNY 21.62 | 1.29M |
| 2026-08-31 | CNY 21.95 | +0.69% | CNY 21.65 | CNY 22.03 | CNY 21.60 | 1.48M |
| 2026-08-28 | CNY 21.80 | 0.00% | CNY 21.61 | CNY 21.99 | CNY 21.61 | 1.02M |
| 2026-08-27 | CNY 21.80 | +0.55% | CNY 21.63 | CNY 21.81 | CNY 21.50 | 1.25M |
| 2026-08-26 | CNY 21.68 | -0.96% | CNY 21.55 | CNY 22.00 | CNY 21.53 | 1.48M |
| 2026-08-25 | CNY 21.89 | +2.19% | CNY 21.85 | CNY 21.93 | CNY 21.21 | 1.92M |
| 2026-08-24 | CNY 21.42 | -1.06% | CNY 21.50 | CNY 21.90 | CNY 21.12 | 1.28M |
| 2026-08-21 | CNY 21.65 | +0.79% | CNY 21.40 | CNY 21.77 | CNY 20.99 | 1.43M |
| 2026-08-20 | CNY 21.48 | +1.46% | CNY 21.53 | CNY 21.83 | CNY 21.22 | 1.31M |
| 2026-08-19 | CNY 21.17 | -3.60% | CNY 21.54 | CNY 21.95 | CNY 21.12 | 1.71M |
| 2026-08-18 | CNY 21.96 | -1.44% | CNY 22.30 | CNY 22.37 | CNY 21.86 | 1.38M |
| 2026-08-17 | CNY 22.28 | +0.91% | CNY 22.07 | CNY 22.30 | CNY 21.77 | 1.81M |
| 2026-08-14 | CNY 22.08 | +1.47% | CNY 21.92 | CNY 22.53 | CNY 21.91 | 2.08M |
| 2026-08-13 | CNY 21.76 | -3.12% | CNY 22.52 | CNY 22.57 | CNY 21.71 | 2.28M |
| 2026-08-12 | CNY 22.46 | +0.18% | CNY 22.32 | CNY 22.62 | CNY 22.30 | 1.47M |
| 2026-08-11 | CNY 22.42 | -0.84% | CNY 22.67 | CNY 22.79 | CNY 22.37 | 2.22M |
| 2026-08-10 | CNY 22.61 | +2.54% | CNY 22.05 | CNY 22.63 | CNY 21.89 | 2.21M |
| 2026-08-07 | CNY 22.05 | +2.18% | CNY 21.31 | CNY 22.10 | CNY 21.24 | 3.13M |
| 2026-08-06 | CNY 21.58 | +1.51% | CNY 21.20 | CNY 22.07 | CNY 20.94 | 3.58M |
| 2026-08-05 | CNY 21.26 | +1.33% | CNY 20.99 | CNY 21.50 | CNY 20.99 | 2.44M |
| 2026-08-04 | CNY 20.98 | +0.33% | CNY 21.09 | CNY 21.25 | CNY 20.83 | 2.32M |
| 2026-08-03 | CNY 20.91 | +3.51% | CNY 20.12 | CNY 20.92 | CNY 20.12 | 1.95M |
| 2026-07-31 | CNY 20.20 | +3.01% | CNY 19.85 | CNY 20.31 | CNY 19.61 | 2.42M |
| 2026-07-30 | CNY 19.61 | -0.66% | CNY 19.56 | CNY 19.91 | CNY 19.40 | 1.77M |
| 2026-07-29 | CNY 19.74 | +2.44% | CNY 19.27 | CNY 19.79 | CNY 19.11 | 2.10M |
| 2026-07-28 | CNY 19.27 | -0.26% | CNY 19.15 | CNY 19.59 | CNY 19.02 | 2.03M |
| 2026-07-27 | CNY 19.32 | +3.87% | CNY 18.70 | CNY 19.35 | CNY 18.60 | 2.38M |
| 2026-07-24 | CNY 18.60 | -2.36% | CNY 18.85 | CNY 19.14 | CNY 18.51 | 2.01M |
| 2026-07-23 | CNY 19.05 | +3.81% | CNY 18.18 | CNY 19.14 | CNY 18.18 | 2.92M |
| 2026-07-22 | CNY 18.35 | -0.86% | CNY 18.30 | CNY 18.92 | CNY 18.01 | 2.71M |
| 2026-07-21 | CNY 18.51 | +1.20% | CNY 18.23 | CNY 18.56 | CNY 17.31 | 4.60M |
| 2026-07-20 | CNY 18.29 | -16.45% | CNY 19.21 | CNY 19.67 | CNY 18.18 | 6.95M |
| 2026-07-17 | CNY 21.89 | +0.27% | CNY 21.51 | CNY 22.15 | CNY 21.11 | 7.35M |
| 2026-07-16 | CNY 21.83 | +2.83% | CNY 22.20 | CNY 23.03 | CNY 21.67 | 7.17M |
| 2026-07-15 | CNY 21.23 | -0.79% | CNY 21.30 | CNY 21.70 | CNY 21.18 | 1.70M |
| 2026-07-14 | CNY 21.40 | +0.42% | CNY 21.20 | CNY 21.41 | CNY 20.75 | 2.01M |
| 2026-07-13 | CNY 21.31 | -4.48% | CNY 22.12 | CNY 22.45 | CNY 21.28 | 2.86M |
| 2026-07-10 | CNY 22.31 | +2.34% | CNY 21.75 | CNY 22.92 | CNY 21.53 | 2.76M |
| 2026-07-09 | CNY 21.80 | -2.64% | CNY 22.42 | CNY 22.49 | CNY 21.21 | 2.58M |
| 2026-07-08 | CNY 22.39 | -2.99% | CNY 23.01 | CNY 23.33 | CNY 22.33 | 1.87M |
| 2026-07-07 | CNY 23.08 | -1.91% | CNY 23.51 | CNY 23.85 | CNY 22.93 | 1.77M |
| 2026-07-06 | CNY 23.53 | -1.84% | CNY 24.30 | CNY 24.39 | CNY 23.40 | 2.16M |
| 2026-07-03 | CNY 23.97 | +1.01% | CNY 24.30 | CNY 24.30 | CNY 23.55 | 2.67M |
| 2026-07-02 | CNY 23.73 | -0.92% | CNY 23.61 | CNY 24.84 | CNY 23.61 | 2.95M |
| 2026-07-01 | CNY 23.95 | +3.90% | CNY 22.95 | CNY 24.11 | CNY 22.67 | 3.71M |
| 2026-06-30 | CNY 23.05 | +3.04% | CNY 22.46 | CNY 23.15 | CNY 21.98 | 2.07M |
| 2026-06-29 | CNY 22.37 | -3.58% | CNY 23.19 | CNY 23.29 | CNY 22.09 | 2.77M |
| 2026-06-26 | CNY 23.20 | -6.34% | CNY 24.80 | CNY 24.80 | CNY 23.15 | 3.64M |
| 2026-06-25 | CNY 24.77 | -2.21% | CNY 25.38 | CNY 25.52 | CNY 24.42 | 2.86M |
| 2026-06-24 | CNY 25.33 | -0.55% | CNY 25.13 | CNY 25.46 | CNY 24.65 | 2.61M |
| 2026-06-23 | CNY 25.47 | -4.00% | CNY 26.40 | CNY 26.40 | CNY 25.30 | 3.53M |
| 2026-06-22 | CNY 26.53 | +3.92% | CNY 25.40 | CNY 26.53 | CNY 24.88 | 4.21M |
| 2026-06-18 | CNY 25.53 | -1.39% | CNY 25.79 | CNY 26.35 | CNY 25.28 | 2.90M |
| 2026-06-17 | CNY 25.89 | -1.03% | CNY 26.16 | CNY 26.30 | CNY 25.60 | 2.70M |
| 2026-06-16 | CNY 26.16 | -0.65% | CNY 25.98 | CNY 26.45 | CNY 25.73 | 3.95M |
| 2026-06-15 | CNY 26.33 | +2.17% | CNY 25.93 | CNY 26.59 | CNY 25.70 | 5.70M |
| 2026-06-12 | CNY 25.77 | +6.75% | CNY 25.71 | CNY 26.69 | CNY 24.72 | 8.60M |
| 2026-06-11 | CNY 24.14 | -0.41% | CNY 24.18 | CNY 24.48 | CNY 23.55 | 2.34M |
| 2026-06-10 | CNY 24.24 | -2.22% | CNY 24.54 | CNY 24.76 | CNY 23.86 | 2.58M |
| 2026-06-09 | CNY 24.79 | +4.91% | CNY 23.86 | CNY 24.85 | CNY 23.80 | 3.56M |
| 2026-06-08 | CNY 23.63 | -2.48% | CNY 23.60 | CNY 24.45 | CNY 23.13 | 3.53M |
| 2026-06-05 | CNY 24.23 | +2.11% | CNY 23.62 | CNY 24.75 | CNY 23.18 | 3.11M |
| 2026-06-04 | CNY 23.73 | -1.49% | CNY 23.90 | CNY 24.07 | CNY 23.51 | 2.02M |
| 2026-06-03 | CNY 24.09 | -1.11% | CNY 24.28 | CNY 24.38 | CNY 23.67 | 2.31M |
| 2026-06-02 | CNY 24.36 | -1.10% | CNY 24.90 | CNY 24.90 | CNY 23.73 | 2.43M |
| 2026-06-01 | CNY 24.63 | +0.53% | CNY 24.74 | CNY 24.90 | CNY 24.17 | 2.08M |
| 2026-05-29 | CNY 24.50 | -4.33% | CNY 25.60 | CNY 25.79 | CNY 24.37 | 2.83M |
| 2026-05-28 | CNY 25.61 | +0.04% | CNY 25.59 | CNY 25.92 | CNY 24.95 | 2.49M |
| 2026-05-27 | CNY 25.60 | -2.81% | CNY 26.28 | CNY 26.56 | CNY 25.48 | 2.65M |
| 2026-05-26 | CNY 26.34 | -2.48% | CNY 27.00 | CNY 27.00 | CNY 25.93 | 2.85M |