Shanghai Jahwa United Co. Ltd. Class A 600315
SSE · China · Consumer Non-Durables
CNY 18.38+0.68 (+3.84%)
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 18.38 | +3.84% | CNY 17.76 | CNY 18.48 | CNY 17.73 | 7.95M |
| 2026-09-29 | CNY 17.70 | -1.39% | CNY 17.90 | CNY 18.04 | CNY 17.59 | 5.94M |
| 2026-09-28 | CNY 17.95 | -0.94% | CNY 18.23 | CNY 18.31 | CNY 17.87 | 4.93M |
| 2026-09-24 | CNY 18.12 | -2.27% | CNY 18.50 | CNY 18.69 | CNY 18.07 |
| 5.19M |
| 2026-09-23 | CNY 18.54 | +0.32% | CNY 18.43 | CNY 18.95 | CNY 18.38 | 5.94M |
| 2026-09-22 | CNY 18.48 | -0.86% | CNY 18.58 | CNY 18.77 | CNY 18.38 | 6.30M |
| 2026-09-21 | CNY 18.64 | +4.19% | CNY 17.85 | CNY 18.70 | CNY 17.85 | 9.87M |
| 2026-09-18 | CNY 17.89 | +0.79% | CNY 17.78 | CNY 18.20 | CNY 17.74 | 5.21M |
| 2026-09-17 | CNY 17.75 | +0.45% | CNY 17.59 | CNY 17.83 | CNY 17.58 | 3.39M |
| 2026-09-16 | CNY 17.67 | +0.23% | CNY 17.55 | CNY 17.80 | CNY 17.30 | 6.05M |
| 2026-09-15 | CNY 17.63 | -1.23% | CNY 17.88 | CNY 17.97 | CNY 17.62 | 3.91M |
| 2026-09-14 | CNY 17.85 | -0.22% | CNY 17.87 | CNY 17.95 | CNY 17.49 | 8.44M |
| 2026-09-11 | CNY 17.89 | -3.92% | CNY 18.54 | CNY 18.66 | CNY 17.86 | 9.28M |
| 2026-09-10 | CNY 18.62 | -1.79% | CNY 18.90 | CNY 18.98 | CNY 18.61 | 6.45M |
| 2026-09-09 | CNY 18.96 | -0.58% | CNY 19.01 | CNY 19.33 | CNY 18.84 | 9.81M |
| 2026-09-08 | CNY 19.07 | +2.25% | CNY 18.65 | CNY 19.51 | CNY 18.53 | 12.94M |
| 2026-09-07 | CNY 18.65 | +0.16% | CNY 18.60 | CNY 18.72 | CNY 18.38 | 7.42M |
| 2026-09-04 | CNY 18.62 | +3.56% | CNY 18.04 | CNY 18.67 | CNY 17.98 | 12.29M |
| 2026-09-03 | CNY 17.98 | -1.96% | CNY 18.36 | CNY 18.48 | CNY 17.96 | 7.79M |
| 2026-09-02 | CNY 18.34 | -0.60% | CNY 18.35 | CNY 18.48 | CNY 18.22 | 6.99M |
| 2026-09-01 | CNY 18.45 | +2.22% | CNY 17.92 | CNY 18.50 | CNY 17.92 | 10.39M |
| 2026-08-31 | CNY 18.05 | -1.20% | CNY 18.27 | CNY 18.33 | CNY 17.91 | 7.94M |
| 2026-08-28 | CNY 18.27 | +0.44% | CNY 18.09 | CNY 18.35 | CNY 17.92 | 7.63M |
| 2026-08-27 | CNY 18.19 | +0.44% | CNY 18.10 | CNY 18.27 | CNY 17.91 | 8.20M |
| 2026-08-26 | CNY 18.11 | -1.25% | CNY 18.27 | CNY 18.57 | CNY 18.10 | 9.70M |
| 2026-08-25 | CNY 18.34 | +0.60% | CNY 18.29 | CNY 18.63 | CNY 18.22 | 9.78M |
| 2026-08-24 | CNY 18.23 | +0.77% | CNY 18.15 | CNY 18.74 | CNY 18.14 | 10.45M |
| 2026-08-21 | CNY 18.09 | -1.68% | CNY 18.53 | CNY 18.60 | CNY 18.06 | 13.09M |
| 2026-08-20 | CNY 18.40 | +6.79% | CNY 18.34 | CNY 18.75 | CNY 18.24 | 24.96M |
| 2026-08-19 | CNY 17.23 | -0.81% | CNY 17.29 | CNY 17.59 | CNY 17.15 | 6.10M |
| 2026-08-18 | CNY 17.37 | -1.31% | CNY 17.52 | CNY 17.67 | CNY 17.18 | 6.18M |
| 2026-08-17 | CNY 17.60 | +1.38% | CNY 17.37 | CNY 17.64 | CNY 17.05 | 5.79M |
| 2026-08-14 | CNY 17.36 | -1.08% | CNY 17.71 | CNY 17.71 | CNY 17.30 | 6.29M |
| 2026-08-13 | CNY 17.55 | -2.01% | CNY 17.86 | CNY 17.94 | CNY 17.52 | 7.29M |
| 2026-08-12 | CNY 17.91 | 0.00% | CNY 17.89 | CNY 18.08 | CNY 17.66 | 7.95M |
| 2026-08-11 | CNY 17.91 | -0.61% | CNY 17.95 | CNY 18.50 | CNY 17.80 | 9.92M |
| 2026-08-10 | CNY 18.02 | +4.40% | CNY 17.25 | CNY 18.04 | CNY 17.13 | 15.65M |
| 2026-08-07 | CNY 17.26 | -0.17% | CNY 17.29 | CNY 17.31 | CNY 16.92 | 8.40M |
| 2026-08-06 | CNY 17.29 | -1.93% | CNY 17.62 | CNY 17.67 | CNY 17.12 | 11.54M |
| 2026-08-05 | CNY 17.63 | -0.96% | CNY 17.80 | CNY 17.86 | CNY 17.50 | 11.02M |
| 2026-08-04 | CNY 17.80 | -3.47% | CNY 18.45 | CNY 18.61 | CNY 17.76 | 12.46M |
| 2026-08-03 | CNY 18.44 | +0.22% | CNY 18.27 | CNY 18.58 | CNY 18.09 | 6.10M |
| 2026-07-31 | CNY 18.40 | -1.29% | CNY 18.17 | CNY 18.59 | CNY 18.15 | 8.37M |
| 2026-07-30 | CNY 18.64 | +2.31% | CNY 18.29 | CNY 18.88 | CNY 18.21 | 8.45M |
| 2026-07-29 | CNY 18.22 | +2.94% | CNY 17.78 | CNY 18.40 | CNY 17.72 | 7.76M |
| 2026-07-28 | CNY 17.70 | +0.34% | CNY 17.45 | CNY 17.84 | CNY 17.41 | 4.89M |
| 2026-07-27 | CNY 17.64 | +5.63% | CNY 16.70 | CNY 17.73 | CNY 16.68 | 7.88M |
| 2026-07-24 | CNY 16.70 | -4.79% | CNY 17.28 | CNY 17.38 | CNY 16.68 | 5.86M |
| 2026-07-23 | CNY 17.54 | -0.79% | CNY 17.69 | CNY 17.73 | CNY 17.43 | 5.16M |
| 2026-07-22 | CNY 17.68 | -1.06% | CNY 17.87 | CNY 17.94 | CNY 17.47 | 5.59M |
| 2026-07-21 | CNY 17.87 | -0.17% | CNY 17.86 | CNY 18.31 | CNY 17.75 | 6.39M |
| 2026-07-20 | CNY 17.90 | +1.65% | CNY 17.67 | CNY 18.00 | CNY 17.58 | 6.36M |
| 2026-07-17 | CNY 17.61 | -2.98% | CNY 18.20 | CNY 18.48 | CNY 17.57 | 6.57M |
| 2026-07-16 | CNY 18.15 | +0.22% | CNY 18.00 | CNY 18.29 | CNY 17.82 | 5.05M |
| 2026-07-15 | CNY 18.11 | +2.20% | CNY 17.60 | CNY 18.21 | CNY 17.51 | 6.35M |
| 2026-07-14 | CNY 17.72 | +1.20% | CNY 17.60 | CNY 17.95 | CNY 17.44 | 4.86M |
| 2026-07-13 | CNY 17.51 | -0.96% | CNY 17.66 | CNY 17.80 | CNY 17.42 | 4.49M |
| 2026-07-10 | CNY 17.68 | +0.45% | CNY 17.50 | CNY 17.85 | CNY 17.26 | 5.22M |
| 2026-07-09 | CNY 17.60 | -2.33% | CNY 17.81 | CNY 17.99 | CNY 17.41 | 5.80M |
| 2026-07-08 | CNY 18.02 | +1.46% | CNY 17.90 | CNY 18.53 | CNY 17.59 | 9.52M |
| 2026-07-07 | CNY 17.76 | -0.62% | CNY 17.92 | CNY 18.15 | CNY 17.65 | 5.45M |
| 2026-07-06 | CNY 17.87 | +2.41% | CNY 17.40 | CNY 17.96 | CNY 17.26 | 6.37M |
| 2026-07-03 | CNY 17.45 | -0.46% | CNY 17.68 | CNY 17.73 | CNY 17.33 | 3.90M |
| 2026-07-02 | CNY 17.53 | +2.04% | CNY 17.28 | CNY 17.78 | CNY 17.19 | 6.19M |
| 2026-07-01 | CNY 17.18 | +2.14% | CNY 16.71 | CNY 17.57 | CNY 16.51 | 5.80M |
| 2026-06-30 | CNY 16.82 | -1.29% | CNY 16.67 | CNY 17.08 | CNY 16.55 | 3.76M |
| 2026-06-29 | CNY 17.04 | +3.52% | CNY 16.53 | CNY 17.24 | CNY 16.12 | 6.08M |
| 2026-06-26 | CNY 16.46 | -2.43% | CNY 16.85 | CNY 16.92 | CNY 16.46 | 4.62M |
| 2026-06-25 | CNY 16.87 | -1.63% | CNY 17.12 | CNY 17.17 | CNY 16.70 | 4.83M |
| 2026-06-24 | CNY 17.15 | -2.39% | CNY 17.59 | CNY 17.69 | CNY 17.15 | 3.60M |
| 2026-06-23 | CNY 17.57 | +0.80% | CNY 17.33 | CNY 17.96 | CNY 17.27 | 5.34M |
| 2026-06-22 | CNY 17.43 | -0.91% | CNY 17.59 | CNY 17.60 | CNY 16.81 | 7.08M |
| 2026-06-18 | CNY 17.59 | -2.98% | CNY 18.07 | CNY 18.07 | CNY 17.53 | 5.49M |
| 2026-06-17 | CNY 18.13 | -1.84% | CNY 18.45 | CNY 18.45 | CNY 17.92 | 4.43M |
| 2026-06-16 | CNY 18.47 | -0.70% | CNY 18.60 | CNY 18.60 | CNY 18.18 | 4.87M |
| 2026-06-15 | CNY 18.60 | -0.48% | CNY 18.60 | CNY 18.79 | CNY 18.45 | 5.17M |
| 2026-06-12 | CNY 18.69 | +5.65% | CNY 17.75 | CNY 18.86 | CNY 17.56 | 9.42M |
| 2026-06-11 | CNY 17.69 | -1.06% | CNY 17.90 | CNY 17.95 | CNY 17.63 | 2.78M |
| 2026-06-10 | CNY 17.88 | +0.39% | CNY 17.74 | CNY 17.89 | CNY 17.56 | 3.38M |
| 2026-06-09 | CNY 17.81 | -1.55% | CNY 18.03 | CNY 18.07 | CNY 17.71 | 4.05M |
| 2026-06-08 | CNY 18.09 | +0.78% | CNY 18.00 | CNY 18.34 | CNY 17.76 | 6.04M |
| 2026-06-05 | CNY 17.95 | +1.82% | CNY 17.74 | CNY 18.25 | CNY 17.74 | 4.75M |
| 2026-06-04 | CNY 17.63 | -1.18% | CNY 17.81 | CNY 17.99 | CNY 17.56 | 3.13M |
| 2026-06-03 | CNY 17.84 | -1.44% | CNY 18.10 | CNY 18.13 | CNY 17.67 | 5.45M |
| 2026-06-02 | CNY 18.10 | -3.36% | CNY 18.68 | CNY 18.72 | CNY 18.10 | 7.36M |
| 2026-06-01 | CNY 18.73 | +0.21% | CNY 18.39 | CNY 18.89 | CNY 18.24 | 6.64M |
| 2026-05-29 | CNY 18.69 | +5.53% | CNY 17.66 | CNY 18.85 | CNY 17.51 | 10.73M |
| 2026-05-28 | CNY 17.71 | -1.61% | CNY 17.91 | CNY 18.06 | CNY 17.60 | 4.39M |
| 2026-05-27 | CNY 18.00 | -0.83% | CNY 18.17 | CNY 18.27 | CNY 17.83 | 5.25M |
| 2026-05-26 | CNY 18.15 | +1.17% | CNY 17.95 | CNY 18.18 | CNY 17.80 | 4.27M |