Zhejiang JW Precision Machinery Co., Ltd. Class A 300984
SZSE · China · Producer Manufacturing
CNY 32.63-0.27 (-0.82%)
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 32.63 | -0.82% | CNY 32.98 | CNY 33.77 | CNY 32.00 | 5.69M |
| 2026-09-29 | CNY 32.90 | +6.51% | CNY 30.62 | CNY 33.50 | CNY 30.22 | 7.01M |
| 2026-09-28 | CNY 30.89 | -3.20% | CNY 31.95 | CNY 31.96 | CNY 30.70 | 3.33M |
| 2026-09-24 | CNY 31.91 | -1.66% | CNY 32.32 | CNY 33.18 | CNY 31.83 | 3.76M |
| 2026-09-23 | CNY 32.45 | +2.30% | CNY 31.72 | CNY 33.44 | CNY 31.50 | 4.98M |
| 2026-09-22 | CNY 31.72 | -0.75% | CNY 32.29 | CNY 32.55 | CNY 31.34 | 2.65M |
| 2026-09-21 | CNY 31.96 | +4.27% | CNY 30.81 | CNY 32.15 | CNY 30.49 | 3.60M |
| 2026-09-18 | CNY 30.65 | +3.55% | CNY 30.00 | CNY 30.93 | CNY 29.33 | 4.00M |
| 2026-09-17 | CNY 29.60 | +0.85% | CNY 29.34 | CNY 29.95 | CNY 28.70 | 3.30M |
| 2026-09-16 | CNY 29.35 | +5.42% | CNY 27.79 | CNY 29.63 | CNY 27.78 | 3.56M |
| 2026-09-15 | CNY 27.84 | -1.31% | CNY 28.13 | CNY 28.56 | CNY 27.81 | 3.36M |
| 2026-09-14 | CNY 28.21 | +1.22% | CNY 28.01 | CNY 29.00 | CNY 27.23 | 3.51M |
| 2026-09-11 | CNY 27.87 | -4.09% | CNY 29.09 | CNY 29.09 | CNY 27.32 | 2.64M |
| 2026-09-10 | CNY 29.06 | -3.26% | CNY 29.80 | CNY 30.00 | CNY 28.98 | 2.17M |
| 2026-09-09 | CNY 30.04 | +0.27% | CNY 29.82 | CNY 30.55 | CNY 29.79 | 2.71M |
| 2026-09-08 | CNY 29.96 | -1.54% | CNY 30.99 | CNY 30.99 | CNY 29.77 | 3.01M |
| 2026-09-07 | CNY 30.43 | +2.22% | CNY 29.78 | CNY 31.06 | CNY 29.70 | 3.59M |
| 2026-09-04 | CNY 29.77 | -3.97% | CNY 31.44 | CNY 31.65 | CNY 29.55 | 3.60M |
| 2026-09-03 | CNY 31.00 | -0.80% | CNY 31.71 | CNY 31.97 | CNY 30.85 | 2.35M |
| 2026-09-02 | CNY 31.25 | -2.28% | CNY 31.47 | CNY 31.95 | CNY 31.22 | 2.01M |
| 2026-09-01 | CNY 31.98 | -2.83% | CNY 32.81 | CNY 33.29 | CNY 31.72 | 3.15M |
| 2026-08-31 | CNY 32.91 | +1.57% | CNY 31.89 | CNY 33.38 | CNY 31.59 | 6.43M |
| 2026-08-28 | CNY 32.40 | +2.63% | CNY 31.87 | CNY 33.66 | CNY 31.43 | 4.53M |
| 2026-08-27 | CNY 31.57 | +3.47% | CNY 30.50 | CNY 31.70 | CNY 30.26 | 3.83M |
| 2026-08-26 | CNY 30.51 | -1.83% | CNY 30.75 | CNY 31.70 | CNY 30.30 | 3.01M |
| 2026-08-25 | CNY 31.08 | +0.36% | CNY 30.00 | CNY 31.45 | CNY 30.00 | 3.54M |
| 2026-08-24 | CNY 30.97 | -3.94% | CNY 31.89 | CNY 32.83 | CNY 30.26 | 3.86M |
| 2026-08-21 | CNY 32.24 | +4.00% | CNY 30.71 | CNY 32.40 | CNY 30.67 | 2.98M |
| 2026-08-20 | CNY 31.00 | +1.74% | CNY 31.18 | CNY 31.78 | CNY 30.48 | 3.11M |
| 2026-08-19 | CNY 30.47 | -13.83% | CNY 34.82 | CNY 35.01 | CNY 30.37 | 5.07M |
| 2026-08-18 | CNY 35.36 | +1.76% | CNY 34.75 | CNY 35.66 | CNY 34.38 | 3.57M |
| 2026-08-17 | CNY 34.75 | +3.67% | CNY 33.75 | CNY 35.16 | CNY 33.75 | 3.13M |
| 2026-08-14 | CNY 33.52 | -0.97% | CNY 33.87 | CNY 34.21 | CNY 33.01 | 1.85M |
| 2026-08-13 | CNY 33.85 | -1.46% | CNY 34.20 | CNY 34.99 | CNY 33.82 | 2.75M |
| 2026-08-12 | CNY 34.35 | +1.06% | CNY 33.79 | CNY 34.69 | CNY 33.11 | 2.56M |
| 2026-08-11 | CNY 33.99 | +1.31% | CNY 33.31 | CNY 35.06 | CNY 31.74 | 6.06M |
| 2026-08-10 | CNY 33.55 | -2.98% | CNY 34.83 | CNY 35.09 | CNY 33.24 | 2.70M |
| 2026-08-07 | CNY 34.58 | +2.40% | CNY 33.88 | CNY 35.00 | CNY 32.95 | 2.99M |
| 2026-08-06 | CNY 33.77 | +0.09% | CNY 33.22 | CNY 34.30 | CNY 32.92 | 3.17M |
| 2026-08-05 | CNY 33.74 | +5.31% | CNY 32.36 | CNY 34.72 | CNY 31.92 | 5.14M |
| 2026-08-04 | CNY 32.04 | +3.02% | CNY 31.38 | CNY 32.18 | CNY 30.83 | 3.24M |
| 2026-08-03 | CNY 31.10 | -3.48% | CNY 32.49 | CNY 33.30 | CNY 30.80 | 4.64M |
| 2026-07-31 | CNY 32.22 | +14.74% | CNY 29.04 | CNY 33.53 | CNY 29.04 | 8.81M |
| 2026-07-30 | CNY 28.08 | -8.83% | CNY 30.60 | CNY 30.94 | CNY 27.46 | 5.63M |
| 2026-07-29 | CNY 30.80 | -4.05% | CNY 32.10 | CNY 32.58 | CNY 29.80 | 5.24M |
| 2026-07-28 | CNY 32.10 | -3.52% | CNY 33.09 | CNY 34.27 | CNY 32.00 | 2.92M |
| 2026-07-27 | CNY 33.27 | +2.34% | CNY 32.52 | CNY 33.52 | CNY 30.01 | 2.42M |
| 2026-07-24 | CNY 32.51 | -3.56% | CNY 33.00 | CNY 33.41 | CNY 32.20 | 2.23M |
| 2026-07-23 | CNY 33.71 | -1.49% | CNY 34.20 | CNY 34.81 | CNY 33.00 | 3.35M |
| 2026-07-22 | CNY 34.22 | +0.06% | CNY 33.60 | CNY 35.48 | CNY 33.00 | 4.51M |
| 2026-07-21 | CNY 34.20 | +4.27% | CNY 32.79 | CNY 34.50 | CNY 29.80 | 5.01M |
| 2026-07-20 | CNY 32.80 | -7.76% | CNY 35.57 | CNY 37.01 | CNY 32.00 | 6.05M |
| 2026-07-17 | CNY 35.56 | -11.32% | CNY 39.85 | CNY 40.08 | CNY 34.81 | 5.71M |
| 2026-07-16 | CNY 40.10 | -1.86% | CNY 40.25 | CNY 41.68 | CNY 39.90 | 2.70M |
| 2026-07-15 | CNY 40.86 | -0.78% | CNY 41.22 | CNY 41.93 | CNY 40.22 | 3.01M |
| 2026-07-14 | CNY 41.18 | -1.25% | CNY 41.52 | CNY 41.99 | CNY 40.12 | 3.53M |
| 2026-07-13 | CNY 41.70 | -4.99% | CNY 43.85 | CNY 44.07 | CNY 41.48 | 6.57M |
| 2026-07-10 | CNY 43.89 | +10.47% | CNY 40.37 | CNY 46.31 | CNY 40.12 | 8.01M |
| 2026-07-09 | CNY 39.73 | -0.18% | CNY 40.11 | CNY 41.06 | CNY 37.91 | 4.03M |
| 2026-07-08 | CNY 39.80 | -7.23% | CNY 42.26 | CNY 42.99 | CNY 39.68 | 4.70M |
| 2026-07-07 | CNY 42.90 | +1.01% | CNY 42.27 | CNY 44.04 | CNY 41.19 | 6.18M |
| 2026-07-06 | CNY 42.47 | -2.84% | CNY 43.71 | CNY 44.21 | CNY 41.61 | 5.69M |
| 2026-07-03 | CNY 43.71 | +2.09% | CNY 43.09 | CNY 45.06 | CNY 42.70 | 8.12M |
| 2026-07-02 | CNY 42.82 | +1.47% | CNY 42.21 | CNY 44.20 | CNY 41.50 | 7.65M |
| 2026-07-01 | CNY 42.20 | +9.96% | CNY 38.29 | CNY 42.70 | CNY 37.86 | 7.44M |
| 2026-06-30 | CNY 38.38 | +10.35% | CNY 35.19 | CNY 38.99 | CNY 35.07 | 5.59M |
| 2026-06-29 | CNY 34.78 | -0.88% | CNY 35.44 | CNY 35.60 | CNY 33.91 | 4.62M |
| 2026-06-26 | CNY 35.09 | -1.94% | CNY 35.44 | CNY 36.82 | CNY 34.57 | 5.83M |
| 2026-06-25 | CNY 35.78 | -9.22% | CNY 39.21 | CNY 39.38 | CNY 35.71 | 7.93M |
| 2026-06-24 | CNY 39.41 | -0.54% | CNY 39.54 | CNY 40.56 | CNY 38.00 | 3.12M |
| 2026-06-23 | CNY 39.63 | +1.56% | CNY 38.79 | CNY 40.79 | CNY 38.31 | 3.66M |
| 2026-06-22 | CNY 39.02 | -5.30% | CNY 40.85 | CNY 42.56 | CNY 37.87 | 4.99M |
| 2026-06-18 | CNY 41.21 | -2.93% | CNY 42.45 | CNY 42.51 | CNY 40.99 | 4.02M |
| 2026-06-17 | CNY 42.45 | +1.92% | CNY 41.39 | CNY 43.75 | CNY 40.96 | 4.35M |
| 2026-06-16 | CNY 41.65 | +2.48% | CNY 40.39 | CNY 41.69 | CNY 40.02 | 3.29M |
| 2026-06-15 | CNY 40.64 | +0.51% | CNY 40.45 | CNY 41.26 | CNY 40.07 | 3.33M |
| 2026-06-12 | CNY 40.44 | -0.25% | CNY 40.61 | CNY 42.76 | CNY 40.04 | 3.33M |
| 2026-06-11 | CNY 40.54 | -2.78% | CNY 41.07 | CNY 42.13 | CNY 40.08 | 2.62M |
| 2026-06-10 | CNY 41.69 | -6.31% | CNY 44.16 | CNY 44.50 | CNY 41.21 | 3.80M |
| 2026-06-09 | CNY 44.50 | +3.45% | CNY 43.22 | CNY 44.88 | CNY 42.08 | 4.23M |
| 2026-06-08 | CNY 43.01 | -0.45% | CNY 41.43 | CNY 44.16 | CNY 41.43 | 5.58M |
| 2026-06-05 | CNY 43.21 | +3.44% | CNY 41.71 | CNY 43.98 | CNY 40.23 | 5.64M |
| 2026-06-04 | CNY 41.77 | +2.20% | CNY 40.66 | CNY 44.00 | CNY 40.36 | 4.46M |
| 2026-06-03 | CNY 40.87 | +2.00% | CNY 40.08 | CNY 42.15 | CNY 39.72 | 4.36M |
| 2026-06-02 | CNY 40.07 | -0.28% | CNY 40.19 | CNY 40.84 | CNY 38.89 | 3.19M |
| 2026-06-01 | CNY 40.19 | -1.28% | CNY 40.88 | CNY 40.88 | CNY 39.96 | 3.60M |
| 2026-05-29 | CNY 40.71 | -8.73% | CNY 44.97 | CNY 45.69 | CNY 40.23 | 6.15M |
| 2026-05-28 | CNY 44.60 | -3.03% | CNY 45.71 | CNY 45.87 | CNY 43.41 | 4.72M |
| 2026-05-27 | CNY 45.99 | -5.45% | CNY 48.57 | CNY 48.75 | CNY 45.70 | 4.51M |
| 2026-05-26 | CNY 48.64 | -1.69% | CNY 49.57 | CNY 50.99 | CNY 47.83 | 4.87M |