Skip to main content
JiangSu Zhenjiang New Energy Equipment Co., Ltd. (SHA:603507)
China flag China · Delayed Price · Currency is CNY
34.09
+1.27 (3.87%)
Mar 9, 2026, 3:00 PM CST

SHA:603507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.5034.6031.8334.0934.093.87%15,130,330
Mar 6, 202631.4033.0631.0632.8232.823.73%8,635,001
Mar 5, 202632.0032.1031.4631.6431.641.67%4,978,920
Mar 4, 202630.5132.2030.5131.1231.120.10%5,982,438
Mar 3, 202631.6732.7430.8631.0931.09-2.48%9,159,621
Mar 2, 202631.9932.9931.8131.8831.88-2.69%6,360,450
Feb 27, 202632.5033.0532.0232.7632.760.43%7,120,584
Feb 26, 202631.1032.6530.8832.6232.625.02%10,654,390
Feb 25, 202631.4031.6630.9331.0631.06-1.08%6,075,150
Feb 24, 202631.5832.2131.2031.4031.400.42%6,987,320
Feb 13, 202632.1632.6031.2231.2731.27-3.16%7,166,224
Feb 12, 202631.4332.8830.7732.2932.292.09%12,034,430
Feb 11, 202631.6033.1531.1831.6331.631.44%11,123,540
Feb 10, 202631.4532.1130.8531.1831.18-1.52%10,230,320
Feb 9, 202632.0032.6831.4131.6631.66-3.18%14,743,650
Feb 6, 202631.4033.7830.3032.7032.704.11%18,887,890
Feb 5, 202630.1031.7530.1031.4131.412.98%13,011,600
Feb 4, 202629.6930.9029.4530.5030.502.69%9,203,910
Feb 3, 202628.9929.8728.7029.7029.703.88%9,182,247
Feb 2, 202628.6029.8028.4928.5928.590.53%6,752,470
Jan 30, 202628.2328.6527.5028.4428.44-0.25%6,157,893
Jan 29, 202629.5029.5828.2428.5128.51-2.90%8,875,050
Jan 28, 202630.7030.7029.2029.3629.36-4.95%10,523,880
Jan 27, 202628.7031.3128.7030.8930.896.81%15,288,590
Jan 26, 202629.6129.8028.7528.9228.92-1.47%8,698,193
Jan 23, 202627.8529.5727.8529.3529.355.42%14,250,214
Jan 22, 202628.0828.3327.5027.8427.840.43%7,032,322
Jan 21, 202627.6027.9927.2727.7227.720.14%5,451,643
Jan 20, 202627.9728.4427.5227.6827.68-0.93%6,504,160
Jan 19, 202628.0028.4527.8027.9427.94-0.39%5,586,797
Jan 16, 202627.6228.1927.5228.0528.051.81%7,358,450
Jan 15, 202627.5027.9227.2427.5527.55-0.76%5,681,070
Jan 14, 202628.3128.8527.3027.7627.76-2.63%12,465,320
Jan 13, 202629.5929.6128.3028.5128.51-3.22%9,610,597
Jan 12, 202629.6030.1928.0029.4629.46-1.60%16,525,620
Jan 9, 202629.1530.2828.7529.9429.944.69%17,058,950
Jan 8, 202628.0528.9528.0028.6028.602.29%13,979,570
Jan 7, 202629.0029.1027.7227.9627.96-3.92%20,283,920
Jan 6, 202629.6029.9628.4029.1029.100.55%31,690,080
Jan 5, 202626.6628.9426.3228.9428.9410.00%30,096,840
Dec 31, 202525.5626.8025.5526.3126.313.30%13,978,150
Dec 30, 202525.6225.7525.1225.4725.47-1.16%7,067,560
Dec 29, 202524.5026.0024.4925.7725.774.76%12,145,160
Dec 26, 202524.8225.3324.5324.6024.60-1.24%4,258,500
Dec 25, 202524.5325.0124.4924.9124.911.01%4,574,110
Dec 24, 202524.1024.9623.8924.6624.662.24%6,137,913
Dec 23, 202524.0624.4423.9124.1224.12-0.12%3,485,250
Dec 22, 202524.5524.5924.0824.1524.15-1.59%6,133,131
Dec 19, 202524.5125.0024.4924.5424.540.45%4,157,780
Dec 18, 202524.4824.7224.3224.4324.43-1.05%3,597,797
Dec 17, 202524.5224.8724.2024.6924.69-0.36%4,392,571
Dec 16, 202525.0025.3424.6124.7824.78-1.31%5,854,908
Dec 15, 202524.8425.4724.6025.1125.111.17%8,259,964
Dec 12, 202523.9125.1123.8424.8224.823.37%10,477,660
Dec 11, 202523.9024.9323.9024.0124.011.48%9,112,019
Dec 10, 202523.8023.9523.4623.6623.66-0.59%4,229,850
Dec 9, 202524.0024.3623.7423.8023.80-1.20%4,160,323
Dec 8, 202524.1824.5623.9024.0924.09-1.23%6,058,671
Dec 5, 202524.1024.6623.8824.3924.392.35%6,870,985
Dec 4, 202524.1524.2723.8123.8323.83-1.12%2,494,451
Dec 3, 202524.0424.4423.9024.1024.100.29%3,989,199
Dec 2, 202523.8624.4523.7524.0324.030.50%4,312,067
Dec 1, 202524.0424.0923.6423.9123.910.04%3,923,130
Nov 28, 202522.6824.0722.6323.9023.904.82%9,256,560
Nov 27, 202522.3723.3022.3322.8022.802.01%5,223,117
Nov 26, 202522.6122.6122.3022.3522.35-0.67%3,485,946
Nov 25, 202522.7022.8922.4222.5022.50-0.40%4,599,740
Nov 24, 202522.5122.8022.3222.5922.591.26%3,462,300
Nov 21, 202523.3023.3422.2722.3122.31-4.66%6,361,479
Nov 20, 202523.9424.0823.3523.4023.40-1.93%4,909,717
Nov 19, 202524.4224.4523.7723.8623.86-2.93%5,761,670
Nov 18, 202524.7925.1024.4624.5824.58-1.44%4,863,350
Nov 17, 202524.9725.0424.6324.9424.940.61%4,371,390
Nov 14, 202524.7525.1024.6324.7924.79-0.32%4,651,317
Nov 13, 202524.9925.0724.6224.8724.870.08%4,143,800
Nov 12, 202525.0825.3224.5424.8524.85-1.93%5,868,890
Nov 11, 202525.5425.8925.2825.3425.34-0.35%6,032,634
Nov 10, 202525.6025.7724.9625.4325.43-0.63%7,216,019
Nov 7, 202526.4026.4125.5725.5925.59-3.10%10,040,620
Nov 6, 202524.9626.9624.9626.4126.416.23%19,579,940
Nov 5, 202524.1225.0824.1124.8624.861.93%7,546,844
Nov 4, 202524.6024.7224.1924.3924.39-0.61%5,138,700
Nov 3, 202524.1524.6524.0224.5424.541.07%5,317,989
Oct 31, 202523.8824.6823.8824.2824.281.76%8,299,310
Oct 30, 202524.0024.1223.7623.8623.86-1.00%4,574,872
Oct 29, 202523.9324.2523.8724.1024.100.12%4,320,604
Oct 28, 202524.3124.3123.9524.0724.07-0.82%4,266,735
Oct 27, 202524.4824.5824.1024.2724.27-0.33%5,221,600
Oct 24, 202524.0524.4924.0524.3524.350.95%5,296,177
Oct 23, 202524.0724.1623.5224.1224.12-0.12%4,876,120
Oct 22, 202524.0924.5023.8124.1524.150.25%4,849,364
Oct 21, 202524.3524.3523.9224.0924.09-0.12%5,161,880
Oct 20, 202523.9524.3623.8424.1224.122.42%5,479,010
Oct 17, 202524.7524.7823.5223.5523.55-4.66%8,988,649
Oct 16, 202525.6525.6524.5624.7024.70-3.63%8,802,680
Oct 15, 202524.9725.7024.6525.6325.632.73%9,660,200
Oct 14, 202526.4926.9824.7424.9524.95-5.35%14,887,080
Oct 13, 202525.9926.7025.3426.3626.36-1.64%11,612,020
Oct 10, 202527.2327.8826.7626.8026.80-1.58%11,136,990
Oct 9, 202526.7027.4826.7027.2327.232.21%11,823,420