Zhejiang Jinghua Laser Technology Co., Ltd. Class A 603607
SSE · China · Producer Manufacturing
CNY 23.15+0.02 (+0.09%)
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 23.15 | +0.09% | CNY 23.50 | CNY 23.60 | CNY 22.82 | 3.56M |
| 2026-09-29 | CNY 23.13 | +1.14% | CNY 22.85 | CNY 23.36 | CNY 22.75 | 2.89M |
| 2026-09-28 | CNY 22.87 | -1.76% | CNY 23.33 | CNY 23.45 | CNY 22.85 | 4.01M |
| 2026-09-24 | CNY 23.28 | -1.06% | CNY 23.43 | CNY 23.68 | CNY 23.21 |
| 2.92M |
| 2026-09-23 | CNY 23.53 | -2.08% | CNY 24.04 | CNY 24.05 | CNY 23.26 | 5.34M |
| 2026-09-22 | CNY 24.03 | +0.38% | CNY 24.02 | CNY 24.20 | CNY 23.81 | 6.22M |
| 2026-09-21 | CNY 23.94 | -1.48% | CNY 24.03 | CNY 24.18 | CNY 23.56 | 7.78M |
| 2026-09-18 | CNY 24.30 | -2.80% | CNY 25.00 | CNY 25.19 | CNY 24.24 | 11.55M |
| 2026-09-17 | CNY 25.00 | +2.42% | CNY 24.22 | CNY 25.35 | CNY 23.96 | 16.36M |
| 2026-09-16 | CNY 24.41 | +10.00% | CNY 22.25 | CNY 24.41 | CNY 22.20 | 12.41M |
| 2026-09-15 | CNY 22.19 | -3.10% | CNY 22.91 | CNY 23.14 | CNY 22.06 | 4.81M |
| 2026-09-14 | CNY 22.90 | +6.76% | CNY 21.53 | CNY 22.97 | CNY 21.53 | 7.19M |
| 2026-09-11 | CNY 21.45 | -4.33% | CNY 22.10 | CNY 22.26 | CNY 21.33 | 3.96M |
| 2026-09-10 | CNY 22.42 | -1.41% | CNY 22.65 | CNY 23.50 | CNY 22.40 | 5.64M |
| 2026-09-09 | CNY 22.74 | -0.92% | CNY 22.99 | CNY 23.17 | CNY 22.44 | 4.24M |
| 2026-09-08 | CNY 22.95 | +1.64% | CNY 22.55 | CNY 22.99 | CNY 22.50 | 5.08M |
| 2026-09-07 | CNY 22.58 | +2.59% | CNY 21.96 | CNY 22.95 | CNY 21.96 | 5.13M |
| 2026-09-04 | CNY 22.01 | -0.45% | CNY 22.12 | CNY 22.75 | CNY 21.81 | 4.14M |
| 2026-09-03 | CNY 22.11 | -0.18% | CNY 22.25 | CNY 22.34 | CNY 21.70 | 2.76M |
| 2026-09-02 | CNY 22.15 | -1.29% | CNY 22.30 | CNY 22.41 | CNY 21.87 | 2.64M |
| 2026-09-01 | CNY 22.44 | -1.01% | CNY 22.67 | CNY 22.73 | CNY 22.10 | 3.03M |
| 2026-08-31 | CNY 22.67 | +1.39% | CNY 22.28 | CNY 22.92 | CNY 22.21 | 3.93M |
| 2026-08-28 | CNY 22.36 | -0.04% | CNY 22.35 | CNY 22.63 | CNY 22.05 | 5.26M |
| 2026-08-27 | CNY 22.37 | +5.47% | CNY 21.09 | CNY 22.46 | CNY 21.09 | 8.55M |
| 2026-08-26 | CNY 21.21 | -2.03% | CNY 21.60 | CNY 22.09 | CNY 21.10 | 3.05M |
| 2026-08-25 | CNY 21.65 | +1.03% | CNY 21.26 | CNY 21.65 | CNY 20.98 | 2.82M |
| 2026-08-24 | CNY 21.43 | -0.74% | CNY 21.44 | CNY 21.99 | CNY 21.30 | 3.18M |
| 2026-08-21 | CNY 21.59 | 0.00% | CNY 21.47 | CNY 21.62 | CNY 20.81 | 3.43M |
| 2026-08-20 | CNY 21.59 | +1.65% | CNY 21.46 | CNY 21.74 | CNY 21.16 | 2.81M |
| 2026-08-19 | CNY 21.24 | -5.22% | CNY 22.10 | CNY 22.28 | CNY 21.20 | 4.24M |
| 2026-08-18 | CNY 22.41 | -0.93% | CNY 22.48 | CNY 23.35 | CNY 22.22 | 5.97M |
| 2026-08-17 | CNY 22.62 | +1.43% | CNY 22.55 | CNY 22.76 | CNY 20.98 | 9.86M |
| 2026-08-14 | CNY 22.30 | -0.98% | CNY 22.50 | CNY 22.65 | CNY 21.86 | 4.39M |
| 2026-08-13 | CNY 22.52 | -0.53% | CNY 22.54 | CNY 23.00 | CNY 22.38 | 2.75M |
| 2026-08-12 | CNY 22.64 | +1.84% | CNY 22.20 | CNY 23.10 | CNY 22.04 | 3.05M |
| 2026-08-11 | CNY 22.23 | +1.28% | CNY 21.88 | CNY 22.37 | CNY 21.55 | 2.87M |
| 2026-08-10 | CNY 21.95 | +0.64% | CNY 21.75 | CNY 22.09 | CNY 21.52 | 2.23M |
| 2026-08-07 | CNY 21.81 | -0.95% | CNY 22.14 | CNY 22.20 | CNY 21.49 | 2.99M |
| 2026-08-06 | CNY 22.02 | -0.09% | CNY 21.97 | CNY 22.32 | CNY 21.50 | 4.75M |
| 2026-08-05 | CNY 22.04 | +7.93% | CNY 20.42 | CNY 22.29 | CNY 20.42 | 6.57M |
| 2026-08-04 | CNY 20.42 | +0.64% | CNY 20.37 | CNY 20.60 | CNY 20.20 | 2.63M |
| 2026-08-03 | CNY 20.29 | -0.54% | CNY 20.36 | CNY 20.89 | CNY 20.20 | 2.89M |
| 2026-07-31 | CNY 20.40 | +2.67% | CNY 20.27 | CNY 20.73 | CNY 20.03 | 3.07M |
| 2026-07-30 | CNY 19.87 | -5.29% | CNY 20.58 | CNY 20.89 | CNY 19.87 | 4.92M |
| 2026-07-29 | CNY 20.98 | +4.90% | CNY 20.13 | CNY 21.00 | CNY 19.80 | 6.96M |
| 2026-07-28 | CNY 20.00 | -3.05% | CNY 21.63 | CNY 22.45 | CNY 19.97 | 8.40M |
| 2026-07-27 | CNY 20.63 | +10.03% | CNY 18.71 | CNY 20.63 | CNY 18.55 | 5.20M |
| 2026-07-24 | CNY 18.75 | -2.85% | CNY 19.22 | CNY 19.22 | CNY 18.45 | 3.21M |
| 2026-07-23 | CNY 19.30 | +1.26% | CNY 19.08 | CNY 19.33 | CNY 18.82 | 2.66M |
| 2026-07-22 | CNY 19.06 | -1.65% | CNY 19.39 | CNY 19.60 | CNY 18.87 | 3.77M |
| 2026-07-21 | CNY 19.38 | +1.84% | CNY 19.22 | CNY 19.40 | CNY 18.00 | 6.72M |
| 2026-07-20 | CNY 19.03 | -9.42% | CNY 21.12 | CNY 21.48 | CNY 18.93 | 9.31M |
| 2026-07-17 | CNY 21.01 | -6.21% | CNY 22.27 | CNY 22.50 | CNY 20.82 | 5.97M |
| 2026-07-16 | CNY 22.40 | -2.18% | CNY 22.90 | CNY 23.29 | CNY 22.31 | 4.76M |
| 2026-07-15 | CNY 22.90 | +0.93% | CNY 22.68 | CNY 23.31 | CNY 22.41 | 4.13M |
| 2026-07-14 | CNY 22.69 | -0.53% | CNY 22.62 | CNY 23.45 | CNY 22.30 | 5.47M |
| 2026-07-13 | CNY 22.81 | -3.18% | CNY 23.31 | CNY 24.19 | CNY 22.65 | 5.76M |
| 2026-07-10 | CNY 23.56 | -4.62% | CNY 24.20 | CNY 24.96 | CNY 23.46 | 6.45M |
| 2026-07-09 | CNY 24.70 | +4.66% | CNY 23.71 | CNY 24.76 | CNY 22.99 | 7.04M |
| 2026-07-08 | CNY 23.60 | -2.68% | CNY 23.83 | CNY 24.23 | CNY 22.96 | 5.40M |
| 2026-07-07 | CNY 24.25 | -4.90% | CNY 25.01 | CNY 25.50 | CNY 24.04 | 6.06M |
| 2026-07-06 | CNY 25.50 | +1.43% | CNY 25.14 | CNY 26.25 | CNY 24.65 | 8.97M |
| 2026-07-03 | CNY 25.14 | -5.49% | CNY 25.46 | CNY 26.47 | CNY 24.50 | 12.04M |
| 2026-07-02 | CNY 26.60 | +4.07% | CNY 25.30 | CNY 26.85 | CNY 25.01 | 12.69M |
| 2026-07-01 | CNY 25.56 | +3.90% | CNY 24.79 | CNY 25.83 | CNY 24.60 | 15.03M |
| 2026-06-30 | CNY 24.60 | +10.02% | CNY 22.28 | CNY 24.60 | CNY 22.24 | 17.15M |
| 2026-06-29 | CNY 22.36 | +1.68% | CNY 21.61 | CNY 22.95 | CNY 21.55 | 7.43M |
| 2026-06-26 | CNY 21.99 | -3.68% | CNY 22.52 | CNY 22.98 | CNY 21.60 | 5.30M |
| 2026-06-25 | CNY 22.83 | -1.08% | CNY 23.30 | CNY 23.60 | CNY 22.45 | 4.82M |
| 2026-06-24 | CNY 23.08 | -1.37% | CNY 23.33 | CNY 23.40 | CNY 22.32 | 7.72M |
| 2026-06-23 | CNY 23.40 | +7.98% | CNY 21.67 | CNY 23.55 | CNY 21.50 | 15.02M |
| 2026-06-22 | CNY 21.67 | +10.00% | CNY 19.69 | CNY 21.67 | CNY 19.32 | 7.71M |
| 2026-06-18 | CNY 19.70 | -4.83% | CNY 20.66 | CNY 20.67 | CNY 19.50 | 4.64M |
| 2026-06-17 | CNY 20.70 | +0.05% | CNY 20.52 | CNY 21.27 | CNY 20.45 | 3.57M |
| 2026-06-16 | CNY 20.69 | -4.79% | CNY 21.41 | CNY 21.41 | CNY 20.40 | 3.62M |
| 2026-06-15 | CNY 21.73 | +0.51% | CNY 21.63 | CNY 22.06 | CNY 21.50 | 2.82M |
| 2026-06-12 | CNY 21.62 | +0.70% | CNY 21.60 | CNY 22.30 | CNY 21.43 | 3.10M |
| 2026-06-11 | CNY 21.47 | +1.66% | CNY 21.01 | CNY 21.51 | CNY 20.85 | 3.12M |
| 2026-06-10 | CNY 21.12 | -2.40% | CNY 21.63 | CNY 21.71 | CNY 20.73 | 2.88M |
| 2026-06-09 | CNY 21.64 | -0.05% | CNY 21.65 | CNY 21.90 | CNY 21.25 | 2.71M |
| 2026-06-08 | CNY 21.65 | -1.50% | CNY 21.68 | CNY 22.22 | CNY 21.38 | 4.27M |
| 2026-06-05 | CNY 21.98 | +1.85% | CNY 21.57 | CNY 22.60 | CNY 20.85 | 4.31M |
| 2026-06-04 | CNY 21.58 | -0.32% | CNY 21.64 | CNY 21.79 | CNY 21.25 | 2.47M |
| 2026-06-03 | CNY 21.65 | -0.78% | CNY 21.82 | CNY 21.93 | CNY 21.40 | 2.51M |
| 2026-06-02 | CNY 21.82 | -1.84% | CNY 22.21 | CNY 22.31 | CNY 21.40 | 3.27M |
| 2026-06-01 | CNY 22.23 | +3.25% | CNY 21.40 | CNY 22.49 | CNY 21.40 | 3.49M |
| 2026-05-29 | CNY 21.53 | -5.86% | CNY 22.81 | CNY 22.94 | CNY 21.28 | 5.66M |
| 2026-05-28 | CNY 22.87 | +1.51% | CNY 22.53 | CNY 23.22 | CNY 22.35 | 3.69M |
| 2026-05-27 | CNY 22.53 | -2.51% | CNY 23.01 | CNY 23.40 | CNY 22.26 | 5.26M |
| 2026-05-26 | CNY 23.11 | -3.67% | CNY 23.98 | CNY 24.19 | CNY 22.57 | 6.38M |