Skip to main content
Shanghai Jahwa United Co., Ltd. (SHA:600315)
China flag China · Delayed Price · Currency is CNY
20.50
-0.30 (-1.44%)
Apr 29, 2026, 3:00 PM CST

Shanghai Jahwa United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9321.0820.7520.84-0.19%4,149,001
Apr 28, 202621.2521.8820.5020.8020.800.73%12,155,690
Apr 27, 202620.2220.7220.2020.6520.652.13%5,342,323
Apr 24, 202620.1020.6519.9520.2220.220.30%5,465,461
Apr 23, 202620.2520.4220.0520.1620.16-0.49%4,854,475
Apr 22, 202620.1020.2619.9020.2620.260.30%4,447,172
Apr 21, 202620.5120.7120.0720.2020.20-1.46%5,735,969
Apr 20, 202620.6020.6420.3820.5020.50-0.29%3,822,420
Apr 17, 202620.6520.6620.4720.5620.56-1.01%2,772,563
Apr 16, 202620.7720.7920.5420.7720.770.05%3,165,313
Apr 15, 202620.6220.8420.5120.7620.760.68%4,268,701
Apr 14, 202620.4420.6220.0120.6220.621.33%6,153,193
Apr 13, 202620.5120.5920.3220.3520.35-1.31%3,827,704
Apr 10, 202620.6520.8620.5420.6220.620.63%4,149,168
Apr 9, 202620.9720.9720.4220.4920.49-2.94%6,558,400
Apr 8, 202620.9521.1520.8621.1121.111.93%6,026,438
Apr 7, 202621.3421.4020.6220.7120.71-2.95%5,863,888
Apr 3, 202621.7221.8421.3021.3421.34-2.24%4,906,700
Apr 2, 202621.9922.0621.4321.8321.83-1.09%7,289,322
Apr 1, 202621.2122.4921.1022.0722.074.90%12,523,170
Mar 31, 202621.2321.3020.8021.0421.04-0.94%5,019,700
Mar 30, 202620.3221.9020.3221.2421.243.16%8,623,901
Mar 27, 202620.6021.0020.4120.5920.59-0.34%4,718,758
Mar 26, 202620.8020.9020.2320.6620.66-1.10%6,509,284
Mar 25, 202621.1221.1520.7020.8920.89-1.46%5,437,900
Mar 24, 202620.8121.2220.2221.2021.203.16%5,930,292
Mar 23, 202621.8221.8220.4020.5520.55-6.59%9,039,126
Mar 20, 202621.5922.2921.5922.0022.001.85%10,296,770
Mar 19, 202621.6221.7421.2921.6021.60-0.69%5,963,700
Mar 18, 202621.5121.8521.4121.7521.751.12%6,028,603
Mar 17, 202621.5921.9121.5121.5121.51-0.69%6,990,838
Mar 16, 202620.9921.7820.6021.6621.663.74%13,156,160
Mar 13, 202620.4021.3820.2120.8820.882.50%11,294,290
Mar 12, 202620.1420.6420.0220.3720.370.99%6,911,590
Mar 11, 202619.9720.2819.7320.1720.170.90%5,997,257
Mar 10, 202619.7520.0619.7319.9919.991.94%6,451,925
Mar 9, 202620.3020.3019.2719.6119.61-4.90%14,331,020
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