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

SH JAHWA (600315.SS)

Compare
19.64
-0.43
(-2.14%)
At close: March 14 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202520.1820.1819.6019.6419.646,946,417
Mar 13, 202520.1220.2719.8820.0720.075,422,369
Mar 12, 202519.9820.5719.7720.1320.1313,548,312
Mar 11, 202519.5019.8819.4519.8819.887,130,902
Mar 10, 202518.9119.7918.9119.7919.7912,755,070
Mar 7, 202518.7018.9418.6518.8818.885,353,376
Mar 6, 202518.8218.8518.4318.7418.748,892,731
Mar 5, 202518.7919.0218.5518.8618.868,862,789
Mar 4, 202518.4018.9918.3318.8018.8012,939,242
Mar 3, 202518.3218.8318.0618.1918.1910,042,717
Feb 28, 202518.2718.4718.0018.3518.3511,013,301
Feb 27, 202517.1618.6017.1618.4418.4422,928,300
Feb 26, 202517.2117.2716.9917.0917.095,413,496
Feb 25, 202516.9817.5716.9017.2017.2010,659,632
Feb 24, 202516.1217.5016.1217.1917.1917,813,307
Feb 21, 202516.3116.4716.1116.2216.224,261,298
Feb 20, 202515.8416.3715.7716.2116.216,269,922
Feb 19, 202515.8115.9115.7715.8715.873,228,722
Feb 18, 202516.1216.1515.7615.8215.824,313,020
Feb 17, 202516.2816.3916.0616.1216.124,874,104
Feb 14, 202516.1016.3216.0316.3116.315,192,724
Feb 13, 202516.0316.2916.0016.0916.095,438,763
Feb 12, 202515.8816.0415.8316.0416.043,660,352
Feb 11, 202516.0216.0615.7115.9615.964,910,714
Feb 10, 202515.9416.0515.6615.9815.987,495,610
Feb 7, 202515.7216.1015.6315.9415.945,816,697
Feb 6, 202515.6215.8215.5115.7115.714,617,719
Feb 5, 202515.5915.6915.3515.6015.606,586,376
Jan 27, 202515.3615.7315.3015.5815.5810,203,903
Jan 24, 202515.8616.0515.8516.0116.013,122,523
Jan 23, 202516.0516.2315.8615.8615.863,311,015
Jan 22, 202516.0716.0715.7515.9315.932,395,238
Jan 21, 202516.1516.1915.9016.0716.072,429,600
Jan 20, 202516.2416.3116.0416.0616.062,712,138
Jan 17, 202516.0816.1715.9216.0816.082,870,900
Jan 16, 202516.1816.4316.0216.0916.092,960,100
Jan 15, 202516.1016.2715.9916.1016.103,392,300
Jan 14, 202515.5516.1215.5516.1116.115,653,163
Jan 13, 202515.5115.6215.3715.6015.603,480,224
Jan 10, 202515.9015.9615.5015.5115.513,532,800
Jan 9, 202515.9516.1015.8015.8815.883,700,400
Jan 8, 202516.1616.1615.6616.0616.065,726,700
Jan 7, 202516.3716.3916.0016.1516.155,360,999
Jan 6, 202516.3116.4516.1016.3616.364,361,100
Jan 3, 202516.8216.9516.3116.3816.386,865,300
Jan 2, 202516.8517.4416.6116.7816.788,130,158
Dec 31, 202417.2817.4116.9016.9116.915,502,171
Dec 30, 202417.5217.5417.1817.2017.205,679,008
Dec 27, 202417.6817.7517.4817.5817.584,784,998
Dec 26, 202417.6517.9617.6017.6717.673,925,401
Dec 25, 202417.7517.8517.4717.8117.815,101,100
Dec 24, 202417.5917.9517.4717.8317.836,938,500
Dec 23, 202418.3018.3817.5217.5517.559,206,040
Dec 20, 202418.0118.7718.0118.4518.458,410,763
Dec 19, 202418.1018.1917.8418.0918.095,488,950
Dec 18, 202418.4518.6518.2118.2918.295,899,948
Dec 17, 202418.8918.8918.2618.4718.478,888,837
Dec 16, 202419.1919.4618.7518.8918.8913,496,887
Dec 13, 202419.3619.6518.8919.2619.2627,747,389
Dec 12, 202418.5319.7218.3719.3519.3525,115,498
Dec 11, 202417.7418.9017.6718.4418.4419,721,659
Dec 10, 202418.1818.1817.7017.7517.7512,060,735
Dec 9, 202417.7717.8317.4617.5717.574,151,806
Dec 6, 202417.5317.7817.4117.7417.744,895,600
Dec 5, 202417.5417.6117.3517.5017.503,740,879
Dec 4, 202417.6917.8817.4017.5217.525,502,869
Dec 3, 202417.9317.9617.5717.7017.705,221,900
Dec 2, 202417.4817.9617.3917.8517.857,668,600
Nov 29, 202417.1817.5817.1017.4817.486,775,795
Nov 28, 202416.8517.2916.8317.1817.186,186,200
Nov 27, 202416.9016.9416.4816.9316.935,255,905
Nov 26, 202416.6116.7716.5116.5616.563,125,852
Nov 25, 202416.5616.7816.4616.6116.613,523,028
Nov 22, 202417.1217.1416.5416.6016.606,484,672
Nov 21, 202417.1917.2417.0517.1717.174,015,967
Nov 20, 202417.1217.2717.0617.1817.184,032,700
Nov 19, 202417.1217.2316.8717.2117.214,120,118
Nov 18, 202417.2617.4217.0017.0417.045,676,583
Nov 15, 202417.4817.6217.2517.2717.275,046,944
Nov 14, 202417.9417.9417.4617.4817.485,213,098
Nov 13, 202417.8718.1517.6217.9617.966,603,390
Nov 12, 202417.9318.3617.7817.8917.899,776,430
Nov 11, 202417.8117.9917.6517.9317.937,766,580
Nov 8, 202418.0818.1817.7217.9817.9812,267,385
Nov 7, 202416.8618.0316.8517.9717.9714,301,453
Nov 6, 202417.0017.0916.8116.9816.987,483,599
Nov 5, 202416.6316.9616.5116.9416.947,632,936
Nov 4, 202416.3016.7516.3016.6616.666,023,551
Nov 1, 202416.4116.6016.2516.3016.307,776,081
Oct 31, 202416.5116.7016.4016.4716.476,846,181
Oct 30, 202416.5916.7216.3516.5816.586,419,934
Oct 29, 202417.0917.2216.6016.6316.6317,626,767
Oct 28, 202417.3717.6517.2917.6517.657,210,448
Oct 25, 202417.1117.4417.0017.3117.316,497,890
Oct 24, 202417.0817.2816.9817.1217.124,198,911
Oct 23, 202417.2717.3417.0617.1317.136,104,080
Oct 22, 202416.8617.2716.7517.2217.228,197,152
Oct 21, 202416.9317.1216.6116.8416.847,714,873
Oct 18, 2024 0.03 Dividend
Oct 18, 202416.2917.0816.2216.7716.778,640,946
Oct 17, 202416.6216.7716.3516.3516.325,009,100
Oct 16, 202416.5916.8616.4616.6016.575,797,874
Oct 15, 202417.0517.5816.6716.6716.647,866,243
Oct 14, 202417.1017.2416.5217.1517.129,518,827
Oct 11, 202417.5017.6016.8717.0116.988,561,905
Oct 10, 202417.8918.1917.3317.5317.5010,380,419
Oct 9, 202418.9118.9117.6017.6617.6316,365,952
Oct 8, 202420.5020.5018.4119.2819.2422,709,462
Sep 30, 202417.8618.6517.4318.6418.6121,354,075
Sep 27, 202416.4117.0616.2817.0016.979,870,024
Sep 26, 202415.0816.1015.0216.1016.0710,993,709
Sep 25, 202415.0015.3715.0015.0715.048,098,974
Sep 24, 202414.3014.9114.2614.8714.847,121,500
Sep 23, 202414.2214.4614.1614.2014.173,093,806
Sep 20, 202414.3614.3614.1114.2514.223,149,100
Sep 19, 202414.0014.5813.9914.3714.345,995,548
Sep 18, 202413.9313.9913.6713.9813.953,938,135
Sep 13, 202414.2414.2713.9713.9713.943,557,349
Sep 12, 202414.3314.4814.1914.1914.162,754,599
Sep 11, 202414.4214.5514.2714.3114.283,235,600
Sep 10, 202414.4714.5514.0914.5014.475,490,900
Sep 9, 202414.4314.5814.3114.4314.402,755,500
Sep 6, 202414.7714.7714.4814.4914.463,402,911
Sep 5, 202414.4214.7914.4214.7414.714,560,315
Sep 4, 202414.4314.6114.3814.4214.393,834,608
Sep 3, 202414.4014.7114.3114.5314.504,798,800
Sep 2, 202414.9314.9314.4014.4014.378,113,466
Aug 30, 202414.7015.0814.5114.9314.9012,037,865
Aug 29, 202414.4014.7914.3714.7014.676,258,794
Aug 28, 202414.5314.5814.3714.4514.425,899,988
Aug 27, 202414.6714.8114.4714.5314.505,390,500
Aug 26, 202415.0415.1614.6114.6814.658,647,738
Aug 23, 202414.8415.5514.7915.0214.9910,349,420
Aug 22, 202415.7715.9215.0015.0114.9821,363,492
Aug 21, 202416.7816.9516.6116.6716.643,112,793
Aug 20, 202417.0017.1516.8516.8616.833,025,908
Aug 19, 202416.9217.1616.9216.9816.953,002,302
Aug 16, 2024 0.23 Dividend
Aug 16, 202417.2017.2516.9116.9316.903,962,391
Aug 15, 202417.3717.6517.2717.3817.123,501,500
Aug 14, 202417.6717.7117.2817.3617.103,474,662
Aug 13, 202417.6917.8517.5017.6517.383,106,801
Aug 12, 202418.0118.0217.6817.8017.533,371,300
Aug 9, 202418.2918.2917.9017.9617.694,335,405
Aug 8, 202417.7318.3417.6718.2217.955,721,458
Aug 7, 202417.7117.9017.5717.7817.513,278,300
Aug 6, 202417.6017.8917.5717.8517.583,255,600
Aug 5, 202417.5218.0017.4317.4917.235,707,843
Aug 2, 202417.6017.8817.5117.5817.324,359,507
Aug 1, 202417.8517.9817.5717.6517.384,490,209
Jul 31, 202416.9217.9416.8417.9217.657,222,000
Jul 30, 202416.9017.1016.7816.9716.713,195,492
Jul 29, 202417.2917.3316.9216.9416.695,072,463
Jul 26, 202417.1817.4517.1717.3417.082,526,467
Jul 25, 202417.0017.3416.9717.1716.913,496,600
Jul 24, 202417.3017.4017.0017.0216.764,315,000
Jul 23, 202417.9317.9517.3517.3517.095,091,639
Jul 22, 202418.0318.0717.8217.9517.683,941,600
Jul 19, 202417.8718.1117.7418.0717.804,032,400
Jul 18, 202417.9118.0517.7217.9717.704,027,845
Jul 17, 202417.6717.9917.6217.9417.674,134,703
Jul 16, 202417.7617.8017.6517.6917.422,662,485
Jul 15, 202417.8817.9617.7217.8117.542,958,100
Jul 12, 202417.9018.0817.8218.0017.733,613,544
Jul 11, 202417.7317.9917.6017.9117.644,928,523
Jul 10, 202417.2617.6517.1917.4017.143,659,200
Jul 9, 202417.1017.3716.9517.3017.044,193,100
Jul 8, 202417.5717.5717.0317.0916.834,014,130
Jul 5, 202417.4117.4117.4117.4117.15-
Jul 4, 202417.7517.8217.3717.4117.155,090,500
Jul 3, 202417.8517.9817.6817.7217.453,897,700
Jul 2, 202417.8818.0117.7717.8517.583,340,978
Jul 1, 202417.8617.9617.5817.9217.654,504,300
Jun 28, 202417.8518.0617.6817.7817.514,113,428
Jun 27, 202418.2918.3017.8117.9017.634,162,100
Jun 26, 202417.9018.3517.8318.3218.043,430,443
Jun 25, 202417.8718.0917.7717.9517.683,046,700
Jun 24, 202418.2418.2417.7817.8717.604,275,400
Jun 21, 202418.2518.4418.1018.3318.054,285,313
Jun 20, 202418.6018.8318.2018.2517.984,874,605
Jun 19, 202418.8918.9318.5718.6018.323,491,100
Jun 18, 202418.9719.1718.8118.8518.574,455,468
Jun 17, 202418.9019.0718.8518.9318.652,672,200
Jun 14, 202418.8219.0818.7019.0018.713,601,946
Jun 13, 202419.3119.3718.8418.9218.644,490,745
Jun 12, 202419.3619.4619.2419.3619.072,723,400
Jun 11, 202419.1419.4518.9519.3619.074,091,600
Jun 7, 202419.3319.5419.0319.2318.944,286,218
Jun 6, 202419.6719.7719.1219.3119.027,210,600
Jun 5, 202419.9920.0819.6819.7119.414,886,700
Jun 4, 202419.7120.1119.6620.0919.794,701,105
Jun 3, 202419.8920.1119.6519.8119.515,111,694
May 31, 202420.0820.3520.0020.0519.754,565,471
May 30, 202419.9720.2419.8820.0919.794,517,000
May 29, 202419.9820.1319.9019.9919.693,113,100
May 28, 202420.3520.4219.9720.0219.724,306,646
May 27, 202420.1820.4619.9520.4220.117,188,500
May 24, 202420.1920.3320.0820.0919.793,753,846
May 23, 202420.6620.7220.1020.2019.907,353,195
May 22, 202421.2321.5120.6920.7120.408,724,800
May 21, 202421.1521.4421.0521.1720.854,788,697
May 20, 202421.1621.5020.9921.3020.989,487,108
May 17, 202421.3421.4720.7220.9820.6615,779,000
May 16, 202421.7722.1121.1621.2320.9114,959,011
May 15, 202422.2222.8921.7121.7121.3817,193,000
May 14, 202421.2921.7021.1521.4921.176,101,189
May 13, 202421.1521.5021.0021.3521.037,123,853
May 10, 202421.5121.8421.2121.3821.066,127,900
May 9, 202421.6521.7421.3221.5121.199,488,800
May 8, 202422.1822.1821.6021.6521.327,828,187
May 7, 202421.6522.0421.5721.9521.6210,074,527
May 6, 202421.2421.7521.0121.6821.3512,710,441
Apr 30, 202421.1021.1120.7520.9420.629,826,184
Apr 29, 202420.0021.1719.9521.1420.8220,334,922
Apr 26, 202419.6320.2219.6120.1019.8014,650,262
Apr 25, 202420.1120.2219.4819.6819.3815,784,182
Apr 24, 202420.2220.5519.8320.0619.7627,142,272
Apr 23, 202419.1020.0119.1020.0119.7128,088,405
Apr 22, 202417.7518.2717.7418.1917.925,093,987
Apr 19, 202417.8517.9917.7017.8117.542,799,920
Apr 18, 202417.7218.0917.5017.9317.664,492,828
Apr 17, 202417.3017.8217.2917.7717.504,606,790
Apr 16, 202417.5517.7717.1317.1916.934,892,179
Apr 15, 202417.7417.9717.3617.5517.295,156,394
Apr 12, 202417.8217.9817.6817.7417.473,002,734
Apr 11, 202417.7818.0817.7617.8517.582,790,400
Apr 10, 202418.2018.2017.8217.9317.663,300,101
Apr 9, 202417.6118.2817.6018.2317.965,433,774
Apr 8, 202418.3818.3817.6617.6817.416,504,332
Apr 3, 202418.2818.4318.2218.3918.113,397,385
Apr 2, 202418.5018.5518.2618.3318.054,304,069
Apr 1, 202418.2218.5818.2018.5818.304,244,840
Mar 29, 202418.0318.1917.9018.1717.901,925,898
Mar 28, 202417.9518.3517.8718.1117.844,196,747
Mar 27, 202418.3618.5117.9718.0017.734,479,233
Mar 26, 202418.4018.5018.1718.4018.124,681,089
Mar 25, 202418.7418.8018.3718.3818.107,002,598
Mar 22, 202419.3619.4618.8418.8818.609,110,366
Mar 21, 202419.5419.6719.3119.4119.129,195,545
Mar 20, 202419.2719.6219.0819.5619.2712,273,003
Mar 19, 202418.7819.6418.7119.4119.1216,808,423
Mar 18, 202418.8018.8718.6018.8518.5715,780,480
Mar 15, 202418.9819.2418.9519.2418.954,312,226
Mar 14, 202419.1519.4018.8818.9618.673,645,500

Related Tickers

300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
47.48
+1.45%
 
603605.SS Proya Cosmetics Co.,Ltd.
88.44
+2.48%
 
1318.HK Mao Geping Cosmetics Co Ltd
101.000
-0.20%
 
OR.PA L'Oréal S.A.
366.90
+3.40%
 
EL The Estée Lauder Companies Inc.
66.52
+2.56%