Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shenzhen - Delayed Quote CNY

JiangSu JiuWu Hi-Tech Co., Ltd. (300631.SZ)

Compare
21.68
-0.18
(-0.82%)
At close: April 3 at 3:04:13 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202521.8621.9221.3221.6821.681,347,700
Apr 2, 202521.8422.0921.7321.8621.86999,869
Apr 1, 202521.4922.2221.1821.8921.892,235,000
Mar 31, 202521.6021.6320.8621.2521.251,636,450
Mar 28, 202522.1422.1421.4321.6321.631,740,900
Mar 27, 202522.5022.5021.7122.0322.031,745,300
Mar 26, 202522.0422.8322.0022.3722.372,283,500
Mar 25, 202522.0622.4621.6922.0922.091,693,200
Mar 24, 202522.9322.9321.5622.0722.072,438,700
Mar 21, 202522.9023.2822.7522.7722.772,483,400
Mar 20, 202522.9023.3222.6122.9122.912,099,900
Mar 19, 202523.2923.3622.6922.8122.812,556,599
Mar 18, 202523.4123.7623.1223.3623.362,473,300
Mar 17, 202523.4823.4923.2023.3423.342,027,650
Mar 14, 202523.5023.5823.0123.2623.262,621,550
Mar 13, 202523.2423.4422.9223.4223.423,764,667
Mar 12, 202523.2123.3022.9023.1323.132,838,699
Mar 11, 202522.6423.1222.4723.1023.102,748,500
Mar 10, 202523.1023.1622.6522.8722.872,582,419
Mar 7, 202522.2223.6822.1122.9522.956,900,660
Mar 6, 202522.0322.3421.7422.3222.322,350,300
Mar 5, 202522.0822.1221.5121.8121.811,771,519
Mar 4, 202521.9722.2121.7622.0622.061,840,186
Mar 3, 202521.6422.4021.6422.1522.152,909,700
Feb 28, 202522.1622.2021.4621.5121.511,789,133
Feb 27, 202522.3022.4521.7122.1722.172,949,300
Feb 26, 202522.4822.5422.1422.2622.262,042,833
Feb 25, 202522.4122.6622.3122.3922.392,050,600
Feb 24, 202522.2522.8222.1822.5922.592,811,700
Feb 21, 202522.3122.5222.0622.4122.412,976,700
Feb 20, 202522.2223.0022.0322.4422.444,937,100
Feb 19, 202521.0022.2221.0022.2222.225,092,699
Feb 18, 202521.6421.7520.7520.8920.891,956,966
Feb 17, 202521.2121.7821.1021.6421.642,405,600
Feb 14, 202521.2021.4821.1321.2021.201,574,300
Feb 13, 202521.6621.8521.1521.1621.161,685,500
Feb 12, 202521.6621.8021.3121.7021.702,239,600
Feb 11, 202521.7922.1521.5221.6321.631,696,500
Feb 10, 202521.5721.8521.5521.8421.841,606,169
Feb 7, 202521.5121.8921.3621.6321.632,256,131
Feb 6, 202521.0721.6520.9121.6221.622,301,340
Feb 5, 202521.1921.2020.8821.1421.141,560,413
Jan 27, 202520.7921.3720.7920.9520.951,922,100
Jan 24, 202520.7220.8020.3120.7020.701,462,800
Jan 23, 202520.5921.2820.5620.6220.622,538,700
Jan 22, 202520.5220.8520.2620.3820.381,074,200
Jan 21, 202520.7420.8920.2020.5120.511,305,200
Jan 20, 202520.7021.0920.6120.7220.721,783,800
Jan 17, 202520.7321.0720.7020.7020.70957,400
Jan 16, 202521.2021.2020.7320.9020.901,460,485
Jan 15, 202521.1621.4720.9021.0421.041,763,923
Jan 14, 202520.5621.2020.5621.1621.162,380,100
Jan 13, 202520.3520.7620.1220.5620.561,430,300
Jan 10, 202520.7221.3820.4520.4920.492,141,900
Jan 9, 202520.5521.1420.5520.7720.771,154,400
Jan 8, 202520.7020.8920.0920.8220.821,570,300
Jan 7, 202520.4220.7020.1320.7020.701,466,800
Jan 6, 202520.3820.9319.7320.3520.351,417,382
Jan 3, 202520.7921.2720.2920.2920.291,648,100
Jan 2, 202521.1521.9420.5420.9320.932,167,600
Dec 31, 202421.9022.1721.0021.1021.101,695,752
Dec 30, 202422.2022.3721.7921.8321.831,371,186
Dec 27, 202422.0422.6522.0422.3822.381,313,200
Dec 26, 202421.8422.4521.7822.2122.211,246,200
Dec 25, 202422.2322.3621.5621.8421.841,491,700
Dec 24, 202422.1822.4721.7322.2322.231,390,200
Dec 23, 202422.9523.0722.1122.1822.181,904,600
Dec 20, 202422.2522.9822.1822.6022.601,499,600
Dec 19, 202421.8422.4521.8422.2522.251,222,500
Dec 18, 202422.0622.6321.6422.2322.231,643,100
Dec 17, 202423.0023.0021.8021.9721.972,183,500
Dec 16, 202422.9523.3322.8123.0023.001,434,200
Dec 13, 202424.1724.1723.0623.1223.122,310,081
Dec 12, 202423.8024.0023.4323.9423.942,798,441
Dec 11, 202422.9123.8922.9023.7023.703,492,800
Dec 10, 202423.3023.6122.8322.9522.952,098,880
Dec 9, 202423.3023.3022.6122.7922.791,681,300
Dec 6, 202422.9823.1722.7123.0723.072,006,941
Dec 5, 202422.8023.0622.7322.9822.981,887,999
Dec 4, 202423.5023.9222.8322.9722.972,604,800
Dec 3, 202423.5124.2323.3823.6123.612,920,800
Dec 2, 202423.2723.6723.2323.4923.492,154,080
Nov 29, 202423.1123.4822.7023.2723.271,969,900
Nov 28, 202423.3323.5823.0723.1523.151,543,100
Nov 27, 202422.7623.3622.0223.3623.362,226,100
Nov 26, 202423.3523.6322.8622.8922.891,804,700
Nov 25, 202423.3223.9723.0023.4723.472,680,000
Nov 22, 202424.0025.1423.4023.5323.535,012,958
Nov 21, 202424.0025.0523.9624.3224.323,248,600
Nov 20, 202423.3824.5223.3824.2324.233,391,731
Nov 19, 202422.8823.6922.2223.6923.693,370,934
Nov 18, 202423.2523.7222.4122.6522.653,248,600
Nov 15, 202424.2524.5923.3523.3723.373,574,384
Nov 14, 202425.2925.7824.4124.4224.423,753,804
Nov 13, 202425.1026.1924.8825.5325.534,037,180
Nov 12, 202426.0026.9425.4025.5525.556,485,127
Nov 11, 202425.3825.9025.1825.8925.894,909,700
Nov 8, 202426.2026.4425.2525.3725.376,366,708
Nov 7, 202425.9326.3925.0026.2026.208,500,556
Nov 6, 202426.4427.6926.0026.1926.1913,294,203
Nov 5, 202425.1127.6625.0326.9826.9814,986,353
Nov 4, 202424.9026.4123.8825.8525.8513,240,374
Nov 1, 202423.2528.0023.2525.7325.7319,179,644
Oct 31, 202422.8224.9022.7123.7023.707,153,135
Oct 30, 202422.7723.4922.5022.8922.894,759,191
Oct 29, 202424.3424.4222.8823.1023.106,654,176
Oct 28, 202424.0024.6723.8924.2324.236,766,956
Oct 25, 202423.4025.8023.4024.3824.3810,844,090
Oct 24, 202424.0024.8023.5623.7523.7512,529,484
Oct 23, 202421.8826.3921.2826.0026.0019,622,048
Oct 22, 202420.8622.4120.8021.9921.996,867,058
Oct 21, 202420.5020.9820.3920.9020.904,085,720
Oct 18, 202419.4520.6319.3420.3120.313,922,336
Oct 17, 202419.7019.9919.4119.4519.452,095,100
Oct 16, 202419.5320.0819.2519.6919.692,069,272
Oct 15, 202420.3620.5519.7919.8219.822,864,728
Oct 14, 202420.1520.7019.6020.4320.433,025,146
Oct 11, 202421.4021.6819.7620.0220.023,773,780
Oct 10, 202421.4222.3821.0021.4021.403,526,134
Oct 9, 202424.2124.2121.3521.4521.456,968,265
Oct 8, 202425.0025.5022.7625.4425.4410,764,796
Sep 30, 202419.4121.9818.9821.6021.6010,045,338
Sep 27, 202417.5219.0017.5118.7618.767,623,447
Sep 26, 202416.9917.4016.8617.3917.393,478,512
Sep 25, 202417.1817.5817.0317.1317.134,792,566
Sep 24, 202416.6517.2216.6517.1317.134,577,466
Sep 23, 202416.8316.9716.6016.7216.722,999,776
Sep 20, 202417.3017.3016.4516.6616.665,022,500
Sep 19, 202417.5017.5917.1217.4417.444,835,266
Sep 18, 202417.2017.8016.9217.6617.666,335,362
Sep 13, 202416.6518.2115.9617.4617.468,997,300
Sep 12, 202416.1317.1516.1216.6416.646,693,282
Sep 11, 202415.3818.1315.3816.6816.687,328,146
Sep 10, 202415.3515.5415.1315.4715.471,095,000
Sep 9, 202415.3715.4315.0915.2215.22755,300
Sep 6, 202415.6815.7115.2115.2515.251,043,100
Sep 5, 202415.7915.9015.6015.7015.701,057,229
Sep 4, 202415.5615.9715.5015.7415.741,302,600
Sep 3, 202415.4615.8015.2315.6815.68912,400
Sep 2, 202415.7815.9815.4015.4215.421,319,000
Aug 30, 202415.5616.0515.5315.8015.801,412,500
Aug 29, 202415.3215.6215.1215.5615.56941,800
Aug 28, 202415.0015.5614.9615.3815.381,455,084
Aug 27, 202415.5315.5715.0515.1115.111,878,958
Aug 26, 202415.0215.7715.0215.7515.751,687,320
Aug 23, 202415.4315.5015.0815.1415.141,138,900
Aug 22, 202415.7115.8615.4315.4315.43996,900
Aug 21, 202415.7015.8515.5115.7015.701,040,100
Aug 20, 202416.0016.1915.6415.7415.741,295,037
Aug 19, 202416.3516.6415.8916.0716.071,911,200
Aug 16, 202416.5716.9416.3716.5116.512,379,040
Aug 15, 202416.6216.8716.4116.5216.522,831,800
Aug 14, 202417.0817.7516.8016.8416.843,835,300
Aug 13, 202416.8317.3016.3017.3017.303,798,900
Aug 12, 202416.5517.2016.4316.7016.702,120,100
Aug 9, 202416.7416.7816.4216.4316.43908,019
Aug 8, 202416.8516.8616.4416.6416.64777,200
Aug 7, 202416.7816.8816.6516.7916.79794,400
Aug 6, 202416.4816.8816.4816.7816.781,409,900
Aug 5, 202416.7217.1016.2716.2716.271,671,800
Aug 2, 202417.2217.5016.8716.9516.951,553,400
Aug 1, 202417.1417.4817.1017.3917.392,355,017
Jul 31, 202416.7617.2616.5317.2317.233,012,900
Jul 30, 202416.5617.4816.4016.8616.862,411,300
Jul 29, 202416.9416.9416.5316.5616.561,141,914
Jul 26, 202416.9217.1016.7516.7716.771,217,800
Jul 25, 202416.5417.1516.5416.9116.911,170,900
Jul 24, 202416.9417.2016.7016.7516.751,375,100
Jul 23, 202417.5117.7817.0017.1317.131,363,700
Jul 22, 202417.3717.6117.3217.5117.51769,100
Jul 19, 202417.3217.6017.2217.4717.47906,300
Jul 18, 202417.1817.4116.8617.3717.371,057,500
Jul 17, 202417.6817.6817.1517.3117.311,315,601
Jul 16, 202418.2918.4017.2017.6917.692,568,100
Jul 15, 202418.5518.6218.2218.3318.33878,100
Jul 12, 202419.2619.2618.5218.6318.631,704,101
Jul 11, 202419.0319.3118.9219.2019.201,254,320
Jul 10, 202418.7519.1718.6518.7418.741,057,700
Jul 9, 202418.5918.8518.1018.7918.791,211,464
Jul 8, 202419.2119.2118.4418.4618.46920,843
Jul 5, 202418.6419.1618.4119.0619.06906,400
Jul 4, 202419.4819.6618.6518.7418.741,570,546
Jul 3, 202419.7719.9619.4519.4819.481,676,164
Jul 2, 202420.7820.8519.7820.0920.093,946,460
Jul 1, 202420.1621.5519.9020.8520.855,300,801
Jun 28, 202419.1419.3619.0019.1519.15681,900
Jun 27, 202419.3019.6219.1519.1519.15758,100
Jun 26, 202418.6719.5018.5019.4919.491,101,740
Jun 25, 202418.8919.2118.6618.8218.82873,400
Jun 24, 202419.4019.6618.6818.8018.801,297,600
Jun 21, 202419.5019.8219.3119.6419.64821,000
Jun 20, 202420.0920.2319.6019.7119.71960,800
Jun 19, 202420.1920.5820.0420.1920.191,585,341
Jun 18, 202419.7120.0219.4220.0220.021,030,600
Jun 17, 202419.4219.7519.3819.5819.581,012,000
Jun 14, 202419.8819.8819.3819.6219.621,017,300
Jun 13, 202420.3920.3919.6219.6419.641,602,100
Jun 12, 202420.0320.3319.9820.2520.25945,400
Jun 11, 202419.8720.1019.5620.0820.081,024,600
Jun 7, 202420.5920.6019.8020.2220.221,501,658
Jun 6, 202420.2820.7519.5119.7419.742,054,770
Jun 5, 202420.2820.2819.8719.9619.96867,600
Jun 4, 202420.8420.8420.0120.3220.321,176,641
Jun 3, 202421.1921.1920.4720.7520.751,223,400
May 31, 202421.4721.5021.0721.2021.201,355,700
May 30, 2024 0.18 Dividend
May 30, 202421.5422.0921.3221.4121.411,332,300
May 29, 202421.6722.0121.4621.7121.531,087,700
May 28, 202421.8922.3221.6021.6921.511,219,000
May 27, 202421.6622.0421.4721.8721.691,061,600
May 24, 202421.8822.1621.6921.8221.641,070,533
May 23, 202422.6822.6821.7121.9021.721,559,400
May 22, 202422.7022.9922.6222.6822.491,089,700
May 21, 202422.8622.8622.5922.7022.511,327,400
May 20, 202423.0523.3522.7922.9622.771,650,500
May 17, 202423.0023.2522.8423.0822.891,183,501
May 16, 202422.8023.2122.8023.0322.841,454,700
May 15, 202423.0923.1122.6822.7222.531,423,700
May 14, 202423.4623.4822.8222.9822.791,832,700
May 13, 202423.6023.6723.0823.2023.011,987,600
May 10, 202424.3024.8723.6123.6923.493,810,044
May 9, 202424.2225.1023.8024.7024.504,969,619
May 8, 202424.6525.1024.0124.3124.115,943,421
May 7, 202423.3025.3722.6025.1424.939,887,941
May 6, 202422.8524.4622.3823.7523.557,320,446
Apr 30, 202421.8525.3221.4222.8422.656,473,245
Apr 29, 202421.6121.8620.7821.8421.662,419,000
Apr 26, 202420.9721.2520.5521.2121.031,308,719
Apr 25, 202420.5021.2520.4320.9720.801,618,200
Apr 24, 202420.2920.4920.0420.4420.271,030,600
Apr 23, 202420.0020.3819.4220.1519.981,282,700
Apr 22, 202419.5920.2019.1419.8419.681,129,800
Apr 19, 202420.0120.3519.7519.9019.741,281,000
Apr 18, 202420.3720.8319.8320.1119.941,695,800
Apr 17, 202419.1420.5319.1420.3220.152,348,000
Apr 16, 202420.8420.8418.7618.9418.782,838,600
Apr 15, 202422.2522.5220.3320.8220.653,008,100
Apr 12, 202422.6823.0722.2022.2022.021,221,662
Apr 11, 202422.2422.9321.9922.4222.231,435,600
Apr 10, 202423.4823.6222.1822.3922.201,673,525
Apr 9, 202422.4023.7122.3423.5023.312,181,800
Apr 8, 202423.6823.8022.5322.5622.371,741,501
Apr 3, 202423.7723.9423.2623.5823.382,069,901