Jinhua Chunguang Technology Co., Ltd. Class A 603657
SSE · China · Producer Manufacturing
CNY 39.50+1.62 (+4.28%)
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 39.50 | +4.28% | CNY 39.00 | CNY 41.10 | CNY 38.71 | 8.43M |
| 2026-09-29 | CNY 37.88 | +4.58% | CNY 36.80 | CNY 38.10 | CNY 35.63 | 4.76M |
| 2026-09-28 | CNY 36.22 | +1.46% | CNY 36.00 | CNY 38.87 | CNY 35.10 | 5.88M |
| 2026-09-24 | CNY 35.70 | -2.57% | CNY 37.00 | CNY 37.88 | CNY 35.62 | 4.62M |
| 2026-09-23 | CNY 36.64 | -1.77% | CNY 38.00 | CNY 38.49 | CNY 35.60 | 5.72M |
| 2026-09-22 | CNY 37.30 | +2.22% | CNY 36.49 | CNY 38.05 | CNY 35.56 | 6.62M |
| 2026-09-21 | CNY 36.49 | +2.56% | CNY 35.58 | CNY 37.09 | CNY 35.40 | 5.95M |
| 2026-09-18 | CNY 35.58 | +1.80% | CNY 34.45 | CNY 36.45 | CNY 33.77 | 6.85M |
| 2026-09-17 | CNY 34.95 | +1.95% | CNY 34.92 | CNY 35.86 | CNY 34.01 | 8.50M |
| 2026-09-16 | CNY 34.28 | +5.19% | CNY 32.50 | CNY 34.38 | CNY 32.15 | 8.20M |
| 2026-09-15 | CNY 32.59 | +3.82% | CNY 32.70 | CNY 33.54 | CNY 31.59 | 12.06M |
| 2026-09-14 | CNY 31.39 | +9.99% | CNY 28.47 | CNY 31.39 | CNY 28.15 | 4.74M |
| 2026-09-11 | CNY 28.54 | -1.42% | CNY 29.00 | CNY 29.97 | CNY 27.72 | 7.26M |
| 2026-09-10 | CNY 28.95 | +6.63% | CNY 27.27 | CNY 29.44 | CNY 25.70 | 6.78M |
| 2026-09-09 | CNY 27.15 | +1.31% | CNY 26.81 | CNY 27.45 | CNY 26.21 | 3.62M |
| 2026-09-08 | CNY 26.80 | +0.71% | CNY 26.60 | CNY 27.20 | CNY 25.98 | 3.31M |
| 2026-09-07 | CNY 26.61 | +5.39% | CNY 25.26 | CNY 26.79 | CNY 25.26 | 2.55M |
| 2026-09-04 | CNY 25.25 | -1.67% | CNY 25.59 | CNY 25.88 | CNY 24.95 | 2.70M |
| 2026-09-03 | CNY 25.68 | +1.58% | CNY 25.18 | CNY 25.90 | CNY 25.18 | 2.87M |
| 2026-09-02 | CNY 25.28 | +1.77% | CNY 24.60 | CNY 25.30 | CNY 24.25 | 2.97M |
| 2026-09-01 | CNY 24.84 | -0.64% | CNY 24.70 | CNY 25.88 | CNY 24.46 | 4.47M |
| 2026-08-31 | CNY 25.00 | +3.82% | CNY 23.96 | CNY 25.17 | CNY 23.26 | 4.54M |
| 2026-08-28 | CNY 24.08 | +0.88% | CNY 24.02 | CNY 24.24 | CNY 23.70 | 2.61M |
| 2026-08-27 | CNY 23.87 | +0.38% | CNY 23.71 | CNY 24.37 | CNY 23.66 | 3.38M |
| 2026-08-26 | CNY 23.78 | -2.94% | CNY 24.50 | CNY 25.11 | CNY 23.76 | 3.74M |
| 2026-08-25 | CNY 24.50 | -2.66% | CNY 24.02 | CNY 26.25 | CNY 24.02 | 6.03M |
| 2026-08-24 | CNY 25.17 | -10.01% | CNY 28.60 | CNY 28.60 | CNY 25.17 | 3.81M |
| 2026-08-21 | CNY 27.97 | +2.60% | CNY 27.47 | CNY 28.36 | CNY 26.81 | 3.83M |
| 2026-08-20 | CNY 27.26 | +3.73% | CNY 26.52 | CNY 27.47 | CNY 25.38 | 4.93M |
| 2026-08-19 | CNY 26.28 | -3.70% | CNY 27.00 | CNY 29.20 | CNY 26.28 | 6.89M |
| 2026-08-18 | CNY 27.29 | -6.57% | CNY 29.44 | CNY 29.61 | CNY 26.50 | 8.17M |
| 2026-08-17 | CNY 29.21 | +10.02% | CNY 26.55 | CNY 29.21 | CNY 26.55 | 2.27M |
| 2026-08-14 | CNY 26.55 | -1.59% | CNY 26.72 | CNY 27.50 | CNY 26.30 | 2.27M |
| 2026-08-13 | CNY 26.98 | -0.81% | CNY 27.40 | CNY 27.86 | CNY 26.88 | 2.87M |
| 2026-08-12 | CNY 27.20 | -2.16% | CNY 27.81 | CNY 28.80 | CNY 27.10 | 3.78M |
| 2026-08-11 | CNY 27.80 | +2.02% | CNY 27.00 | CNY 28.55 | CNY 26.00 | 4.30M |
| 2026-08-10 | CNY 27.25 | -4.39% | CNY 28.65 | CNY 28.98 | CNY 26.85 | 5.12M |
| 2026-08-07 | CNY 28.50 | +1.17% | CNY 28.03 | CNY 28.96 | CNY 26.50 | 6.41M |
| 2026-08-06 | CNY 28.17 | +7.77% | CNY 26.43 | CNY 28.21 | CNY 25.83 | 7.58M |
| 2026-08-05 | CNY 26.14 | +10.02% | CNY 24.10 | CNY 26.14 | CNY 23.50 | 2.46M |
| 2026-08-04 | CNY 23.76 | +7.46% | CNY 22.19 | CNY 23.77 | CNY 21.92 | 3.35M |
| 2026-08-03 | CNY 22.11 | +2.60% | CNY 21.28 | CNY 22.55 | CNY 21.28 | 4.16M |
| 2026-07-31 | CNY 21.55 | +8.45% | CNY 20.38 | CNY 21.86 | CNY 20.38 | 5.59M |
| 2026-07-30 | CNY 19.87 | -5.83% | CNY 20.96 | CNY 21.29 | CNY 19.75 | 3.53M |
| 2026-07-29 | CNY 21.10 | -3.34% | CNY 21.72 | CNY 22.58 | CNY 20.77 | 4.59M |
| 2026-07-28 | CNY 21.83 | +1.11% | CNY 21.59 | CNY 23.55 | CNY 21.29 | 5.95M |
| 2026-07-27 | CNY 21.59 | +9.98% | CNY 19.60 | CNY 21.59 | CNY 19.21 | 2.56M |
| 2026-07-24 | CNY 19.63 | -0.25% | CNY 19.49 | CNY 19.85 | CNY 19.02 | 1.75M |
| 2026-07-23 | CNY 19.68 | -0.51% | CNY 19.49 | CNY 19.99 | CNY 19.32 | 1.76M |
| 2026-07-22 | CNY 19.78 | -0.60% | CNY 19.74 | CNY 20.43 | CNY 19.44 | 2.69M |
| 2026-07-21 | CNY 19.90 | -0.50% | CNY 20.00 | CNY 20.30 | CNY 18.20 | 4.16M |
| 2026-07-20 | CNY 20.00 | -9.99% | CNY 22.63 | CNY 22.77 | CNY 20.00 | 3.86M |
| 2026-07-17 | CNY 22.22 | -7.99% | CNY 24.38 | CNY 24.69 | CNY 21.74 | 4.49M |
| 2026-07-16 | CNY 24.15 | +0.08% | CNY 24.00 | CNY 25.09 | CNY 23.66 | 5.83M |
| 2026-07-15 | CNY 24.13 | +9.98% | CNY 21.71 | CNY 24.13 | CNY 21.71 | 4.39M |
| 2026-07-14 | CNY 21.94 | +2.28% | CNY 21.50 | CNY 22.22 | CNY 20.77 | 2.00M |
| 2026-07-13 | CNY 21.45 | -6.66% | CNY 23.00 | CNY 23.10 | CNY 21.27 | 2.45M |
| 2026-07-10 | CNY 22.98 | -0.78% | CNY 23.30 | CNY 23.60 | CNY 22.73 | 2.49M |
| 2026-07-09 | CNY 23.16 | +2.30% | CNY 22.65 | CNY 23.60 | CNY 21.70 | 3.97M |
| 2026-07-08 | CNY 22.64 | -6.75% | CNY 24.28 | CNY 24.58 | CNY 22.60 | 4.08M |
| 2026-07-07 | CNY 24.28 | -7.86% | CNY 26.10 | CNY 26.60 | CNY 24.20 | 3.22M |
| 2026-07-06 | CNY 26.35 | -1.31% | CNY 26.51 | CNY 27.66 | CNY 26.08 | 3.02M |
| 2026-07-03 | CNY 26.70 | -3.30% | CNY 27.88 | CNY 28.05 | CNY 26.65 | 3.22M |
| 2026-07-02 | CNY 27.61 | -0.14% | CNY 27.62 | CNY 28.40 | CNY 27.30 | 4.15M |
| 2026-07-01 | CNY 27.65 | +1.54% | CNY 27.99 | CNY 28.08 | CNY 26.61 | 7.23M |
| 2026-06-30 | CNY 27.23 | +10.02% | CNY 24.58 | CNY 27.23 | CNY 24.58 | 5.58M |
| 2026-06-29 | CNY 24.75 | +6.68% | CNY 22.61 | CNY 24.85 | CNY 21.40 | 10.59M |
| 2026-06-26 | CNY 23.20 | +3.66% | CNY 22.88 | CNY 24.62 | CNY 22.22 | 9.30M |
| 2026-06-25 | CNY 22.38 | -2.06% | CNY 22.85 | CNY 24.25 | CNY 22.31 | 4.30M |
| 2026-06-24 | CNY 22.85 | -1.55% | CNY 23.00 | CNY 23.20 | CNY 22.33 | 2.35M |
| 2026-06-23 | CNY 23.21 | -1.11% | CNY 23.30 | CNY 23.50 | CNY 22.84 | 2.36M |
| 2026-06-22 | CNY 23.47 | +0.73% | CNY 23.53 | CNY 23.64 | CNY 22.38 | 3.20M |
| 2026-06-18 | CNY 23.30 | -4.90% | CNY 24.17 | CNY 24.75 | CNY 23.01 | 4.01M |
| 2026-06-17 | CNY 24.50 | -0.24% | CNY 24.31 | CNY 25.05 | CNY 23.80 | 5.19M |
| 2026-06-16 | CNY 24.56 | +7.11% | CNY 22.67 | CNY 25.22 | CNY 22.32 | 8.35M |
| 2026-06-15 | CNY 22.93 | 0.00% | CNY 22.93 | CNY 23.83 | CNY 22.65 | 5.93M |
| 2026-06-12 | CNY 22.93 | -10.01% | CNY 25.73 | CNY 25.76 | CNY 22.93 | 7.39M |
| 2026-06-11 | CNY 25.48 | +10.02% | CNY 22.95 | CNY 25.48 | CNY 22.80 | 2.60M |
| 2026-06-10 | CNY 23.16 | -4.49% | CNY 24.27 | CNY 24.27 | CNY 22.65 | 2.43M |
| 2026-06-09 | CNY 24.25 | -1.10% | CNY 24.52 | CNY 24.88 | CNY 23.94 | 1.89M |
| 2026-06-08 | CNY 24.52 | -4.52% | CNY 24.52 | CNY 25.59 | CNY 24.02 | 1.97M |
| 2026-06-05 | CNY 25.68 | -0.58% | CNY 25.83 | CNY 26.39 | CNY 24.87 | 2.17M |
| 2026-06-04 | CNY 25.83 | -1.15% | CNY 25.72 | CNY 26.26 | CNY 25.52 | 1.31M |
| 2026-06-03 | CNY 26.13 | -1.84% | CNY 26.88 | CNY 26.92 | CNY 25.90 | 2.20M |
| 2026-06-02 | CNY 26.62 | -1.52% | CNY 26.91 | CNY 27.43 | CNY 25.85 | 2.12M |
| 2026-06-01 | CNY 27.03 | +1.31% | CNY 26.71 | CNY 27.70 | CNY 26.10 | 2.84M |
| 2026-05-29 | CNY 26.68 | -4.54% | CNY 28.50 | CNY 28.63 | CNY 26.61 | 2.98M |
| 2026-05-28 | CNY 27.95 | -5.03% | CNY 28.81 | CNY 29.58 | CNY 27.85 | 3.63M |
| 2026-05-27 | CNY 29.43 | -4.04% | CNY 29.96 | CNY 31.03 | CNY 29.40 | 4.84M |
| 2026-05-26 | CNY 30.67 | +3.83% | CNY 29.08 | CNY 31.81 | CNY 28.63 | 6.58M |