Shanghai - Delayed Quote CNY

JoulWatt Technology Co., Ltd. (688141.SS)

31.55

-0.02

(-0.06%)

As of 11:29:40 AM GMT+8. Market Open.

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	31.36	31.61	31.06	31.55	31.55	1,965,420
May 22, 2025	31.65	32.85	31.44	31.57	31.57	5,498,587
May 21, 2025	32.50	32.61	31.47	31.75	31.75	6,759,206
May 20, 2025	32.62	33.00	32.01	32.22	32.22	6,190,771
May 19, 2025	32.31	33.13	31.80	32.75	32.75	9,107,150
May 16, 2025	31.23	32.58	30.82	32.30	32.30	7,920,217
May 15, 2025	32.00	32.07	31.13	31.23	31.23	3,753,639
May 14, 2025	32.95	32.95	31.52	31.92	31.92	7,023,217
May 13, 2025	32.72	33.20	32.12	32.28	32.28	6,489,686
May 12, 2025	33.88	33.97	32.10	32.71	32.71	9,729,627
May 9, 2025	33.86	34.40	33.07	33.52	33.52	4,494,637
May 8, 2025	34.26	34.98	33.68	34.37	34.37	5,907,440
May 7, 2025	35.28	35.65	34.10	34.31	34.31	6,841,569
May 6, 2025	34.70	35.37	34.53	34.93	34.93	7,690,698
Apr 30, 2025	35.13	35.55	34.01	34.49	34.49	8,526,301
Apr 29, 2025	34.43	35.80	34.35	35.35	35.35	7,993,963
Apr 28, 2025	33.57	35.26	32.80	34.55	34.55	9,671,770
Apr 25, 2025	32.89	33.43	31.10	32.85	32.85	15,751,338
Apr 24, 2025	34.95	35.14	33.94	34.94	34.94	7,687,389
Apr 23, 2025	36.25	36.54	34.56	34.96	34.96	12,864,118
Apr 22, 2025	35.80	36.65	35.38	36.25	36.25	9,035,815
Apr 21, 2025	35.85	36.19	35.36	35.83	35.83	9,733,342
Apr 18, 2025	36.14	36.98	35.59	35.83	35.83	9,892,665
Apr 17, 2025	34.49	37.66	34.49	36.19	36.19	16,989,142
Apr 16, 2025	34.40	36.52	34.40	34.82	34.82	20,356,517
Apr 15, 2025	33.61	34.88	33.10	34.13	34.13	12,819,105
Apr 14, 2025	32.75	34.49	32.02	33.78	33.78	22,367,862
Apr 11, 2025	28.50	33.79	28.33	32.76	32.76	33,288,059
Apr 10, 2025	28.93	29.00	27.88	28.16	28.16	12,178,501
Apr 9, 2025	26.38	29.10	25.60	27.79	27.79	14,512,443
Apr 8, 2025	26.49	27.94	26.31	26.86	26.86	13,967,604
Apr 7, 2025	27.10	29.29	24.05	25.55	25.55	18,782,184
Apr 3, 2025	28.80	30.16	28.65	29.00	29.00	9,425,214
Apr 2, 2025	28.75	29.17	28.57	29.01	29.01	5,368,389
Apr 1, 2025	29.26	29.53	28.74	28.77	28.77	5,292,028
Mar 31, 2025	29.02	29.46	28.49	29.15	29.15	7,427,182
Mar 28, 2025	28.98	30.18	28.80	28.90	28.90	9,760,342
Mar 27, 2025	28.70	30.20	28.62	28.77	28.77	8,104,776
Mar 26, 2025	28.30	28.95	28.12	28.83	28.83	6,080,705
Mar 25, 2025	29.50	29.69	27.90	28.17	28.17	8,005,644
Mar 24, 2025	30.68	30.68	28.66	29.25	29.25	12,651,452
Mar 21, 2025	31.76	31.76	29.88	30.26	30.26	13,120,702
Mar 20, 2025	31.98	32.25	31.22	31.72	31.72	6,246,399
Mar 19, 2025	31.99	32.30	31.38	31.52	31.52	5,886,538
Mar 18, 2025	32.30	32.77	31.56	31.91	31.91	9,327,145
Mar 17, 2025	33.40	33.40	30.26	32.65	32.65	16,791,531
Mar 14, 2025	32.79	33.40	31.65	32.88	32.88	15,013,678
Mar 13, 2025	33.30	33.76	32.25	32.89	32.89	8,860,653
Mar 12, 2025	33.17	34.43	32.61	33.50	33.50	12,981,014
Mar 11, 2025	33.45	33.88	32.00	32.58	32.58	11,662,166
Mar 10, 2025	32.99	34.32	32.50	33.99	33.99	8,700,795
Mar 7, 2025	33.98	34.00	32.88	33.01	33.01	9,828,996
Mar 6, 2025	34.28	35.40	33.83	34.35	34.35	10,355,858
Mar 5, 2025	33.67	34.55	32.88	34.27	34.27	10,461,906
Mar 4, 2025	32.01	34.65	31.37	33.79	33.79	15,607,138
Mar 3, 2025	34.53	34.90	31.90	32.33	32.33	18,508,724
Feb 28, 2025	36.70	36.90	34.50	34.57	34.57	13,917,145
Feb 27, 2025	37.32	38.17	35.80	36.90	36.90	13,444,792
Feb 26, 2025	35.80	37.95	34.58	37.48	37.48	15,983,441
Feb 25, 2025	35.58	36.72	35.47	35.67	35.67	16,671,694
Feb 24, 2025	37.26	37.88	36.55	37.34	37.34	13,600,483
Feb 21, 2025	35.17	38.67	35.01	37.87	37.87	23,711,457
Feb 20, 2025	35.50	36.24	34.00	34.83	34.83	16,330,576
Feb 19, 2025	34.61	35.75	34.24	35.75	35.75	12,667,389
Feb 18, 2025	35.59	37.50	34.30	34.94	34.94	15,886,385
Feb 17, 2025	36.30	37.60	35.19	35.89	35.89	13,752,094
Feb 14, 2025	36.45	37.87	34.71	35.96	35.96	20,764,092
Feb 13, 2025	37.09	38.15	35.80	36.81	36.81	11,323,876
Feb 12, 2025	36.00	37.79	35.55	37.19	37.19	13,096,497
Feb 11, 2025	37.00	37.66	36.19	36.19	36.19	14,533,435
Feb 10, 2025	36.51	38.26	35.60	37.41	37.41	24,776,814
Feb 7, 2025	33.80	38.37	33.75	35.50	35.50	28,681,040
Feb 6, 2025	33.57	35.55	33.39	34.68	34.68	18,547,038
Feb 5, 2025	32.34	34.96	31.70	33.57	33.57	24,410,323
Jan 27, 2025	32.30	33.01	30.65	30.75	30.75	13,770,787
Jan 24, 2025	32.00	33.98	31.90	33.00	33.00	13,227,439
Jan 23, 2025	33.04	34.10	31.80	32.03	32.03	16,536,778
Jan 22, 2025	33.05	34.00	32.51	32.86	32.86	13,987,798
Jan 21, 2025	33.72	33.84	32.10	33.30	33.30	23,660,535
Jan 20, 2025	32.92	34.83	32.23	34.06	34.06	22,022,945
Jan 17, 2025	29.80	33.33	29.68	33.20	33.20	29,326,023
Jan 16, 2025	31.88	32.13	29.17	29.34	29.34	23,241,105
Jan 15, 2025	31.00	32.97	30.70	31.62	31.62	17,798,977
Jan 14, 2025	29.78	31.30	29.50	31.23	31.23	16,244,452
Jan 13, 2025	30.81	31.65	29.38	29.85	29.85	19,680,786
Jan 10, 2025	31.18	34.42	31.05	31.67	31.67	21,587,481
Jan 9, 2025	31.86	32.65	31.26	31.34	31.34	17,412,946
Jan 8, 2025	31.80	32.56	30.81	31.80	31.80	24,032,091
Jan 7, 2025	28.32	33.33	27.71	32.41	32.41	30,665,245
Jan 6, 2025	26.95	28.77	26.10	28.00	28.00	22,447,526
Jan 3, 2025	29.34	29.60	26.69	26.88	26.88	20,170,937
Jan 2, 2025	30.28	30.68	28.40	29.06	29.06	19,898,964
Dec 31, 2024	32.23	32.66	30.60	30.61	30.61	17,571,426
Dec 30, 2024	32.12	34.45	31.58	32.40	32.40	19,943,713
Dec 27, 2024	33.43	33.63	31.78	31.93	31.93	21,088,243
Dec 26, 2024	31.30	34.38	31.17	33.51	33.51	25,147,021
Dec 25, 2024	31.10	33.20	29.66	31.90	31.90	26,254,760
Dec 24, 2024	29.51	30.52	28.88	30.45	30.45	22,464,599
Dec 23, 2024	28.04	30.27	27.93	29.45	29.45	38,441,217
Dec 20, 2024	27.28	28.12	26.31	27.52	27.52	24,623,152
Dec 19, 2024	26.67	27.72	25.82	27.28	27.28	16,493,416
Dec 18, 2024	24.60	27.00	24.40	26.46	26.46	17,400,152
Dec 17, 2024	25.51	25.66	24.75	24.86	24.86	8,492,518
Dec 16, 2024	26.38	26.64	25.41	25.54	25.54	13,619,414
Dec 13, 2024	27.22	28.35	26.47	26.61	26.61	17,131,132
Dec 12, 2024	28.08	28.66	27.19	27.60	27.60	17,220,212
Dec 11, 2024	27.80	28.85	27.40	28.45	28.45	15,675,074
Dec 10, 2024	28.52	30.00	26.61	28.10	28.10	35,838,488
Dec 9, 2024	26.10	28.01	25.91	26.65	26.65	21,535,975
Dec 6, 2024	26.43	27.30	25.07	25.77	25.77	21,087,739
Dec 5, 2024	23.70	26.70	23.70	26.17	26.17	24,288,994
Dec 4, 2024	23.70	25.88	23.56	24.13	24.13	25,169,912
Dec 3, 2024	23.40	23.43	22.62	23.09	23.09	9,366,286
Dec 2, 2024	22.50	23.49	22.28	23.11	23.11	9,813,355
Nov 29, 2024	21.86	22.99	21.30	22.50	22.50	11,595,518
Nov 28, 2024	22.00	22.62	21.66	22.01	22.01	10,824,614
Nov 27, 2024	21.42	22.00	20.54	22.00	22.00	11,228,281
Nov 26, 2024	21.94	22.35	21.30	21.45	21.45	9,740,968
Nov 25, 2024	22.78	23.12	21.40	21.96	21.96	14,525,866
Nov 22, 2024	24.13	24.90	22.70	22.81	22.81	11,490,336
Nov 21, 2024	24.37	25.08	23.65	24.59	24.59	11,696,678
Nov 20, 2024	23.62	24.76	23.41	24.38	24.38	11,699,146
Nov 19, 2024	22.74	23.86	22.50	23.74	23.74	13,019,842
Nov 18, 2024	23.30	23.61	21.92	22.33	22.33	15,162,538
Nov 15, 2024	25.66	26.10	23.00	23.55	23.55	22,569,332
Nov 14, 2024	26.30	27.18	25.80	26.11	26.11	12,640,922
Nov 13, 2024	26.90	27.31	25.66	26.55	26.55	19,469,252
Nov 12, 2024	27.50	30.06	26.22	27.26	27.26	30,418,651
Nov 11, 2024	25.12	28.40	25.12	27.26	27.26	27,482,059
Nov 8, 2024	25.30	25.85	24.44	24.80	24.80	18,234,466
Nov 7, 2024	24.00	24.95	23.75	24.73	24.73	14,602,023
Nov 6, 2024	25.13	25.80	23.76	24.15	24.15	22,175,224
Nov 5, 2024	23.45	25.16	22.97	24.80	24.80	20,753,744
Nov 4, 2024	22.29	23.62	21.77	23.21	23.21	15,260,443
Nov 1, 2024	25.07	25.65	22.12	22.27	22.27	24,892,677
Oct 31, 2024	22.47	26.67	22.05	25.58	25.58	35,694,618
Oct 30, 2024	22.50	23.21	21.95	22.32	22.32	14,316,662
Oct 29, 2024	24.00	24.40	22.70	22.80	22.80	21,188,241
Oct 28, 2024	23.89	25.25	23.88	24.28	24.28	20,311,920
Oct 25, 2024	22.82	23.90	22.55	23.70	23.70	22,150,265
Oct 24, 2024	23.06	23.53	22.22	22.77	22.77	19,628,314
Oct 23, 2024	23.76	25.04	23.23	23.29	23.29	29,945,157
Oct 22, 2024	22.97	24.76	22.48	23.86	23.86	38,370,093
Oct 21, 2024	23.00	25.68	22.40	23.45	23.45	49,598,656
Oct 18, 2024	18.20	21.64	18.00	21.64	21.64	36,226,711
Oct 17, 2024	17.76	19.20	17.72	18.03	18.03	11,482,380
Oct 16, 2024	17.75	18.33	17.40	17.63	17.63	7,811,914
Oct 15, 2024	18.41	19.40	17.92	18.26	18.26	12,066,332
Oct 14, 2024	17.84	18.69	16.99	18.50	18.50	11,300,815
Oct 11, 2024	19.30	19.40	17.65	18.00	18.00	11,261,525
Oct 10, 2024	20.41	20.90	19.23	19.30	19.30	15,091,913
Oct 9, 2024	21.50	23.43	19.30	20.31	20.31	26,199,385
Oct 8, 2024	22.58	22.58	20.50	22.58	22.58	26,034,856
Sep 30, 2024	17.00	19.13	16.67	18.82	18.82	16,983,422
Sep 27, 2024	15.59	16.33	15.26	15.97	15.97	4,914,698
Sep 26, 2024	14.63	15.19	14.46	15.12	15.12	4,980,686
Sep 25, 2024	14.89	15.18	14.63	14.64	14.64	4,378,791
Sep 24, 2024	14.05	14.85	13.95	14.73	14.73	4,187,689
Sep 23, 2024	14.14	14.29	13.90	13.90	13.90	1,766,830
Sep 20, 2024	14.23	14.23	13.98	14.14	14.14	1,592,445
Sep 19, 2024	13.92	14.42	13.73	14.13	14.13	2,028,063
Sep 18, 2024	13.88	13.93	13.55	13.83	13.83	1,618,166
Sep 13, 2024	14.16	14.16	13.65	13.74	13.74	2,650,319
Sep 12, 2024	14.45	14.47	14.06	14.06	14.06	1,737,178
Sep 11, 2024	14.15	14.45	14.15	14.26	14.26	1,814,357
Sep 10, 2024	14.16	14.34	13.95	14.22	14.22	2,168,777
Sep 9, 2024	14.25	14.51	14.20	14.23	14.23	1,626,749
Sep 6, 2024	14.48	14.97	14.38	14.45	14.45	2,446,374
Sep 5, 2024	14.80	14.98	14.58	14.60	14.60	2,794,383
Sep 4, 2024	14.58	15.07	14.38	14.78	14.78	2,462,191
Sep 3, 2024	14.78	15.14	14.65	14.65	14.65	2,922,485
Sep 2, 2024	15.25	15.76	14.80	14.85	14.85	3,841,083
Aug 30, 2024	15.09	15.95	15.00	15.35	15.35	4,049,079
Aug 29, 2024	14.82	15.26	14.59	15.06	15.06	1,913,738
Aug 28, 2024	15.00	15.10	14.61	14.82	14.82	1,360,967
Aug 27, 2024	14.71	15.22	14.64	14.73	14.73	1,786,305
Aug 26, 2024	14.48	15.37	14.48	15.00	15.00	2,824,049
Aug 23, 2024	14.87	15.04	14.58	14.75	14.75	2,231,918
Aug 22, 2024	15.15	15.20	14.77	14.83	14.83	2,305,690
Aug 21, 2024	15.36	15.67	15.08	15.15	15.15	2,397,067
Aug 20, 2024	15.91	16.01	15.30	15.46	15.46	3,171,403
Aug 19, 2024	16.13	16.44	15.70	15.76	15.76	5,018,544
Aug 16, 2024	16.24	16.83	16.21	16.35	16.35	4,100,528
Aug 15, 2024	16.58	16.92	16.17	16.24	16.24	4,164,162
Aug 14, 2024	17.18	17.18	16.37	16.43	16.43	5,227,936
Aug 13, 2024	15.58	16.98	15.49	16.87	16.87	8,684,987
Aug 12, 2024	15.72	15.95	15.45	15.56	15.56	2,311,667
Aug 9, 2024	15.88	16.37	15.73	15.81	15.81	3,180,870
Aug 8, 2024	15.63	16.16	15.23	15.76	15.76	4,463,544
Aug 7, 2024	15.15	15.67	15.15	15.57	15.57	3,064,091
Aug 6, 2024	15.58	15.58	14.96	15.30	15.30	3,604,749
Aug 5, 2024	15.50	16.01	14.82	14.89	14.89	4,958,160
Aug 2, 2024	16.20	16.69	15.62	15.78	15.78	4,261,054
Aug 1, 2024	15.96	16.55	15.80	16.33	16.33	5,323,579
Jul 31, 2024	15.00	16.23	14.71	16.05	16.05	6,374,352
Jul 30, 2024	14.70	15.34	14.50	14.99	14.99	3,459,173
Jul 29, 2024	14.85	14.93	14.56	14.69	14.69	2,528,203
Jul 26, 2024	15.03	15.40	14.68	14.88	14.88	4,945,906
Jul 25, 2024	15.00	15.30	14.68	15.01	15.01	3,886,764
Jul 24, 2024	15.57	15.95	15.10	15.14	15.14	5,100,312
Jul 23, 2024	16.41	16.68	15.57	15.57	15.57	5,502,380
Jul 22, 2024	15.80	17.44	15.70	16.47	16.47	8,874,530
Jul 19, 2024	14.56	17.10	14.37	15.99	15.99	11,877,087
Jul 18, 2024	14.50	14.72	14.00	14.57	14.57	4,241,213
Jul 17, 2024	14.76	15.05	14.55	14.64	14.64	4,742,266
Jul 16, 2024	14.16	15.28	14.02	14.89	14.89	6,132,484
Jul 15, 2024	14.67	14.85	14.12	14.16	14.16	3,869,969
Jul 12, 2024	14.99	14.99	14.54	14.67	14.67	4,421,933
Jul 11, 2024	14.78	15.29	14.55	15.13	15.13	4,508,328
Jul 10, 2024	14.68	14.85	14.40	14.46	14.46	3,913,028
Jul 9, 2024	13.61	14.75	13.41	14.61	14.61	8,069,645
Jul 8, 2024	14.24	14.38	13.59	13.61	13.61	6,676,229
Jul 5, 2024	14.37	14.37	14.37	14.37	14.37	-
Jul 4, 2024	14.65	14.90	14.37	14.37	14.37	3,740,160
Jul 3, 2024	14.19	15.10	13.98	14.76	14.76	7,517,588
Jul 2, 2024	15.00	15.00	14.16	14.33	14.33	6,922,231
Jul 1, 2024	16.21	16.21	14.78	15.01	15.01	8,842,489
Jun 28, 2024	16.41	16.85	16.02	16.16	16.16	5,242,773
Jun 27, 2024	16.87	17.25	16.41	16.44	16.44	5,428,900
Jun 26, 2024	16.51	17.17	16.46	17.10	17.10	5,309,715
Jun 25, 2024	17.82	17.82	16.50	16.85	16.85	8,684,659
Jun 24, 2024	18.70	19.30	17.38	17.45	17.45	9,730,102
Jun 21, 2024	19.20	19.35	18.52	18.62	18.62	7,888,467
Jun 20, 2024	19.00	19.87	18.31	19.61	19.61	14,741,184
Jun 19, 2024	18.98	19.29	18.48	18.55	18.55	7,608,193
Jun 18, 2024	18.80	19.30	18.55	19.21	19.21	9,540,972
Jun 17, 2024	17.59	19.13	17.12	19.05	19.05	17,073,163
Jun 14, 2024	17.42	17.99	17.15	17.41	17.41	16,557,542
Jun 13, 2024	16.82	18.08	16.64	17.60	17.60	13,539,541
Jun 12, 2024	16.64	16.98	16.28	16.79	16.79	7,900,254
Jun 11, 2024	15.45	16.65	15.26	16.60	16.60	7,683,460
Jun 7, 2024	15.69	16.10	15.25	15.69	15.69	4,747,025
Jun 6, 2024	16.11	16.51	15.43	15.46	15.46	7,500,409
Jun 5, 2024	16.16	16.72	15.89	15.89	15.89	7,297,188
Jun 4, 2024	17.81	17.81	16.11	16.53	16.53	10,381,507
Jun 3, 2024	15.98	18.15	15.83	17.81	17.81	16,632,738
May 31, 2024	16.12	16.35	15.76	15.83	15.83	3,806,109
May 30, 2024	15.32	16.45	14.85	16.20	16.20	5,007,140
May 29, 2024	16.22	16.49	15.82	15.88	15.88	3,095,471
May 28, 2024	16.52	16.87	16.01	16.25	16.25	5,843,616
May 27, 2024	17.06	17.15	15.90	16.65	16.65	7,622,516
May 24, 2024	16.33	17.68	16.22	17.23	17.23	10,282,151
May 23, 2024	16.11	16.53	15.90	16.26	16.26	5,545,229

688183.SS Shengyi Electronics Co., Ltd.

29.30

-0.54%

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.

45.92

+3.89%

600363.SS LIANOVATION

59.90

+2.11%

301600.SZ FLAIRCOMM MICROELE

103.00

+0.80%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

21.40

0.00%

688182.SS Jiangsu Cai Qin Technology Co., Ltd

27.95

-0.96%

688582.SS Anhui XDLK Microsystem Corporation Limited

63.33

-0.14%

300353.SZ Kyland Technology Co., Ltd.

25.34

+13.94%

300476.SZ Victory Giant Technology (HuiZhou)Co.,Ltd.

77.21

+1.22%

KIT.OL Kitron ASA

56.80

+0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JoulWatt Technology Co., Ltd. (688141.SS)

Related Tickers