Skip to main content
Shanghai Jahwa United Co., Ltd. (SHA:600315)
China flag China · Delayed Price · Currency is CNY
19.61
-1.01 (-4.90%)
Mar 9, 2026, 3:00 PM CST

Shanghai Jahwa United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.3020.3019.2719.55--5.19%13,362,900
Mar 6, 202620.5520.6820.3120.6220.62-0.19%9,584,991
Mar 5, 202620.9721.0620.5320.6620.66-0.58%7,463,627
Mar 4, 202620.7921.3520.6320.7820.78-0.57%7,459,754
Mar 3, 202621.7022.0420.8020.9020.90-4.13%8,462,307
Mar 2, 202622.0122.2821.6321.8021.80-2.72%9,245,615
Feb 27, 202621.8922.5621.7822.4122.412.89%11,383,390
Feb 26, 202621.6422.3321.4321.7821.780.69%14,953,860
Feb 25, 202620.6321.6720.6321.6321.635.00%13,987,637
Feb 24, 202620.9821.0820.5520.6020.60-1.76%10,224,010
Feb 13, 202621.2221.3820.9320.9720.97-1.18%4,945,000
Feb 12, 202621.7521.8921.1821.2221.22-2.75%9,295,784
Feb 11, 202621.9322.1921.8021.8221.82-0.77%4,717,274
Feb 10, 202621.9622.0621.7121.9921.990.09%5,261,231
Feb 9, 202622.0022.1321.7421.9721.970.14%7,257,084
Feb 6, 202621.8622.1121.5521.9421.94-1.66%11,630,720
Feb 5, 202621.1422.6021.0922.3122.315.58%20,479,300
Feb 4, 202620.9321.2020.8321.1321.131.15%6,269,306
Feb 3, 202620.9621.2020.7020.8920.890.53%7,773,822
Feb 2, 202620.9021.3420.7120.7820.78-0.67%11,206,420
Jan 30, 202621.8921.8920.7020.9220.92-4.52%16,334,756
Jan 29, 202621.3222.3621.0921.9121.912.10%15,781,857
Jan 28, 202621.5121.8021.2721.4621.46-0.51%9,284,531
Jan 27, 202622.3122.3721.3521.5721.57-3.62%11,399,200
Jan 26, 202623.4823.5022.3122.3822.38-4.64%14,307,700
Jan 23, 202623.4323.6923.3423.4723.470.26%8,578,172
Jan 22, 202623.8523.8523.2423.4123.41-1.22%8,917,684
Jan 21, 202623.9924.1123.5123.7023.70-0.92%8,805,678
Jan 20, 202623.1323.9223.0623.9223.923.55%9,648,208
Jan 19, 202623.0723.3822.7923.1023.100.09%6,753,298
Jan 16, 202623.4023.4222.9123.0823.08-0.90%4,300,733
Jan 15, 202623.3923.5323.1523.2923.29-0.47%6,179,472
Jan 14, 202623.6523.9023.2223.4023.40-0.68%7,457,839
Jan 13, 202623.8923.9423.4123.5623.56-1.38%6,351,774
Jan 12, 202623.4023.9223.3723.8923.892.27%7,510,322
Jan 9, 202623.1823.3923.0623.3623.360.86%5,287,704
Jan 8, 202623.2023.3023.0023.1623.160.22%5,838,548
Jan 7, 202623.2523.3923.0723.1123.11-0.56%4,443,076
Jan 6, 202622.8323.2622.8023.2423.241.62%6,277,691
Jan 5, 202622.5022.9022.4322.8722.871.55%5,446,544
Dec 31, 202522.5222.9022.4322.5222.52-3,863,556
Dec 30, 202522.5122.7722.4222.5222.520.27%4,549,439
Dec 29, 202523.1323.1322.4022.4622.46-3.06%6,250,500
Dec 26, 202523.0123.2822.9523.1723.170.83%3,203,110
Dec 25, 202522.9623.0622.8122.9822.980.22%2,310,000
Dec 24, 202522.5423.0522.5422.9322.931.37%3,045,400
Dec 23, 202523.0723.1022.5622.6222.62-1.69%4,071,108
Dec 22, 202523.2923.2922.9823.0123.01-1.33%4,728,517
Dec 19, 202522.9023.5022.8323.3223.321.83%5,704,223
Dec 18, 202522.8423.1422.8022.9022.90-2,852,537
Dec 17, 202522.5323.0222.3122.9022.901.64%4,956,896
Dec 16, 202522.4323.0722.3922.5322.530.31%4,903,517
Dec 15, 202522.7022.7022.3322.4622.46-1.27%2,889,035
Dec 12, 202522.8922.9922.6322.7522.75-0.22%4,875,648
Dec 11, 202523.2123.2122.7722.8022.80-1.30%3,244,409
Dec 10, 202522.7723.2822.7123.1023.101.36%3,800,741
Dec 9, 202522.9123.3422.7622.7922.79-0.57%2,646,178
Dec 8, 202522.8823.0722.8322.9222.92-0.04%3,336,651
Dec 5, 202522.7922.9622.5222.9322.930.09%4,644,074
Dec 4, 202523.1623.2022.7222.9122.91-1.55%3,652,818
Dec 3, 202523.0923.2722.7723.2723.270.91%5,160,351
Dec 2, 202523.5023.5523.0223.0623.06-2.33%3,323,124
Dec 1, 202523.2023.6623.1723.6123.611.77%4,941,100
Nov 28, 202523.1023.2222.9123.2023.200.13%2,743,851
Nov 27, 202523.0023.4722.9023.1723.170.65%3,371,466
Nov 26, 202523.0023.1622.8623.0223.02-0.13%3,626,447
Nov 25, 202522.9723.1622.8523.0523.050.39%3,525,080
Nov 24, 202522.9323.2522.8022.9622.960.13%4,983,881
Nov 21, 202523.3023.7022.9022.9322.93-1.97%6,676,364
Nov 20, 202524.0024.0323.3023.3923.39-2.54%5,117,883
Nov 19, 202524.0024.2223.4724.0024.00-0.08%7,257,358
Nov 18, 202524.1224.3523.8824.0224.020.04%5,064,597
Nov 17, 202524.6524.9723.8124.0124.01-0.79%6,182,895
Nov 14, 202524.5524.8024.2024.2024.20-1.63%5,709,100
Nov 13, 202524.6124.6524.1524.6024.60-5,532,016
Nov 12, 202524.3224.8924.2224.6024.600.78%6,285,289
Nov 11, 202524.6824.6824.2224.4124.41-1.09%5,259,631
Nov 10, 202523.9324.7023.8924.6824.682.92%8,146,869
Nov 7, 202523.9524.1723.7123.9823.98-0.08%5,573,871
Nov 6, 202524.4024.4323.8124.0024.00-1.23%6,913,044
Nov 5, 202524.2624.4923.9824.3024.300.29%5,067,874
Nov 4, 202524.7424.8424.0824.2324.23-2.06%6,526,882
Nov 3, 202525.0925.1224.2924.7424.74-1.36%8,383,141
Oct 31, 202524.8425.1724.6525.0825.081.21%6,580,900
Oct 30, 202525.4425.5024.6624.7824.78-2.67%11,022,130
Oct 29, 202524.8525.9524.8525.4625.462.74%15,448,250
Oct 28, 202527.9127.9824.7224.7824.78-9.43%29,800,360
Oct 27, 202527.1527.6626.9627.3627.360.77%6,734,641
Oct 24, 202526.6027.6326.5427.1527.151.88%10,236,700
Oct 23, 202526.5026.8526.3526.6526.65-0.34%5,464,295
Oct 22, 202527.0027.1426.4126.7426.70-1.29%7,082,420
Oct 21, 202527.5527.8826.9827.0927.05-1.85%9,643,455
Oct 20, 202527.8528.1027.3027.6027.56-1.39%10,837,430
Oct 17, 202529.0629.3827.8227.9927.95-3.22%14,991,240
Oct 16, 202528.2629.7528.2628.9228.882.12%28,172,420
Oct 15, 202526.5929.2526.5928.3228.286.51%32,349,040
Oct 14, 202525.3026.8025.3026.5926.555.10%10,266,150
Oct 13, 202524.9726.3824.9525.3025.26-1.09%5,819,639
Oct 10, 202525.2425.9225.1625.5825.541.91%6,448,901
Oct 9, 202526.2826.2824.9825.1025.06-4.64%7,640,248