Juewei Food Co., Ltd. (SHA:603517)
China
· Delayed Price · Currency is CNY 12.78
-0.09 (-0.70%)
Apr 29, 2026, 3:00 PM CST
Juewei Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.68 | 13.11 | 12.68 | 12.91 | - | 0.31% | 2,794,400 |
| Apr 28, 2026 | 13.00 | 13.03 | 12.57 | 12.87 | 12.87 | -1.00% | 6,112,400 |
| Apr 27, 2026 | 13.14 | 13.22 | 12.90 | 13.00 | 13.00 | -1.07% | 2,886,400 |
| Apr 24, 2026 | 13.01 | 13.17 | 12.90 | 13.14 | 13.14 | 0.69% | 5,115,700 |
| Apr 23, 2026 | 13.04 | 13.48 | 12.98 | 13.05 | 13.05 | 1.01% | 8,520,959 |
| Apr 22, 2026 | 13.06 | 13.15 | 12.92 | 12.92 | 12.92 | -1.45% | 3,245,300 |
| Apr 21, 2026 | 12.89 | 13.21 | 12.83 | 13.11 | 13.11 | 1.71% | 4,767,300 |
| Apr 20, 2026 | 12.63 | 12.89 | 12.56 | 12.89 | 12.89 | 1.82% | 3,581,000 |
| Apr 17, 2026 | 12.80 | 12.83 | 12.59 | 12.66 | 12.66 | -1.71% | 4,259,340 |
| Apr 16, 2026 | 12.75 | 12.90 | 12.73 | 12.88 | 12.88 | 0.86% | 2,659,700 |
| Apr 15, 2026 | 12.95 | 13.07 | 12.71 | 12.77 | 12.77 | -1.31% | 3,011,800 |
| Apr 14, 2026 | 13.04 | 13.09 | 12.84 | 12.94 | 12.94 | -0.69% | 3,466,180 |
| Apr 13, 2026 | 12.68 | 13.10 | 12.61 | 13.03 | 13.03 | 3.00% | 7,307,360 |
| Apr 10, 2026 | 12.65 | 12.83 | 12.58 | 12.65 | 12.65 | 0.24% | 3,631,315 |
| Apr 9, 2026 | 12.78 | 12.84 | 12.57 | 12.62 | 12.62 | -1.25% | 3,979,000 |
| Apr 8, 2026 | 12.96 | 13.06 | 12.60 | 12.78 | 12.78 | -0.31% | 8,169,900 |
| Apr 7, 2026 | 12.67 | 12.85 | 12.33 | 12.82 | 12.82 | 2.15% | 7,628,489 |
| Apr 3, 2026 | 12.62 | 12.80 | 12.43 | 12.55 | 12.55 | - | 6,802,200 |
| Apr 2, 2026 | 12.40 | 12.90 | 12.33 | 12.55 | 12.55 | 2.12% | 15,743,320 |
| Apr 1, 2026 | 11.78 | 12.29 | 11.72 | 12.29 | 12.29 | 5.04% | 7,187,187 |
| Mar 31, 2026 | 11.76 | 11.94 | 11.50 | 11.70 | 11.70 | -0.43% | 3,608,710 |
| Mar 30, 2026 | 11.58 | 11.80 | 11.55 | 11.75 | 11.75 | 0.60% | 2,692,200 |
| Mar 27, 2026 | 11.34 | 11.71 | 11.33 | 11.68 | 11.68 | 2.37% | 4,477,160 |
| Mar 26, 2026 | 11.44 | 11.63 | 11.34 | 11.41 | 11.41 | -0.35% | 4,038,200 |
| Mar 25, 2026 | 11.24 | 11.45 | 11.24 | 11.45 | 11.45 | 1.60% | 4,102,620 |
| Mar 24, 2026 | 11.35 | 11.35 | 11.09 | 11.27 | 11.27 | 0.27% | 5,888,394 |
| Mar 23, 2026 | 11.65 | 11.65 | 11.24 | 11.24 | 11.24 | -4.99% | 8,087,387 |
| Mar 20, 2026 | 12.07 | 12.10 | 11.81 | 11.83 | 11.83 | -1.66% | 4,021,887 |
| Mar 19, 2026 | 12.18 | 12.25 | 12.00 | 12.03 | 12.03 | -1.31% | 3,393,900 |
| Mar 18, 2026 | 11.98 | 12.21 | 11.95 | 12.19 | 12.19 | 1.58% | 4,000,785 |
| Mar 17, 2026 | 12.02 | 12.36 | 11.96 | 12.00 | 12.00 | -0.83% | 6,109,087 |
| Mar 16, 2026 | 12.15 | 12.20 | 12.05 | 12.10 | 12.10 | -0.08% | 2,563,500 |
| Mar 13, 2026 | 12.15 | 12.25 | 12.06 | 12.11 | 12.11 | -0.41% | 2,416,900 |
| Mar 12, 2026 | 12.25 | 12.38 | 12.09 | 12.16 | 12.16 | -1.14% | 3,122,499 |
| Mar 11, 2026 | 12.05 | 12.40 | 12.00 | 12.30 | 12.30 | 1.99% | 6,455,791 |
| Mar 10, 2026 | 11.83 | 12.09 | 11.82 | 12.06 | 12.06 | 2.38% | 5,088,596 |
| Mar 9, 2026 | 11.68 | 11.79 | 11.68 | 11.78 | 11.78 | -0.84% | 3,583,140 |
| Mar 6, 2026 | 11.72 | 11.88 | 11.67 | 11.88 | 11.88 | 1.02% | 3,989,210 |
| Mar 5, 2026 | 11.93 | 11.97 | 11.73 | 11.76 | 11.76 | -0.59% | 4,871,796 |
| Mar 4, 2026 | 11.91 | 12.06 | 11.71 | 11.83 | 11.83 | -1.50% | 5,834,340 |
| Mar 3, 2026 | 12.44 | 12.57 | 11.99 | 12.01 | 12.01 | -3.69% | 10,131,410 |
| Mar 2, 2026 | 12.58 | 12.70 | 12.45 | 12.47 | 12.47 | -2.04% | 6,126,382 |
| Feb 27, 2026 | 12.73 | 12.82 | 12.67 | 12.73 | 12.73 | -0.16% | 3,807,485 |
| Feb 26, 2026 | 12.70 | 12.82 | 12.63 | 12.75 | 12.75 | 0.24% | 4,953,191 |
| Feb 25, 2026 | 12.55 | 12.72 | 12.53 | 12.72 | 12.72 | 1.44% | 5,485,139 |
| Feb 24, 2026 | 12.61 | 12.63 | 12.52 | 12.54 | 12.54 | -0.32% | 3,282,532 |
| Feb 13, 2026 | 12.55 | 12.63 | 12.40 | 12.58 | 12.58 | 0.64% | 5,604,517 |
| Feb 12, 2026 | 12.64 | 12.76 | 12.50 | 12.50 | 12.50 | -1.11% | 4,740,900 |
| Feb 11, 2026 | 12.72 | 12.73 | 12.52 | 12.64 | 12.64 | -0.47% | 3,867,540 |
| Feb 10, 2026 | 12.75 | 12.79 | 12.70 | 12.70 | 12.70 | -0.63% | 2,447,880 |
| Feb 9, 2026 | 12.71 | 12.78 | 12.66 | 12.78 | 12.78 | 0.79% | 3,560,240 |
| Feb 6, 2026 | 12.64 | 12.72 | 12.62 | 12.68 | 12.68 | -0.16% | 3,011,380 |
| Feb 5, 2026 | 12.67 | 12.82 | 12.60 | 12.70 | 12.70 | 0.24% | 4,932,680 |
| Feb 4, 2026 | 12.41 | 12.74 | 12.38 | 12.67 | 12.67 | 2.01% | 7,023,659 |
| Feb 3, 2026 | 12.50 | 12.53 | 12.29 | 12.42 | 12.42 | -0.24% | 6,082,400 |
| Feb 2, 2026 | 12.65 | 12.72 | 12.45 | 12.45 | 12.45 | -2.20% | 4,879,000 |
| Jan 30, 2026 | 12.82 | 12.85 | 12.65 | 12.73 | 12.73 | -0.70% | 5,660,986 |
| Jan 29, 2026 | 12.60 | 12.84 | 12.51 | 12.82 | 12.82 | 1.02% | 6,712,079 |
| Jan 28, 2026 | 12.90 | 12.95 | 12.67 | 12.69 | 12.69 | -1.93% | 9,043,039 |
| Jan 27, 2026 | 13.20 | 13.20 | 12.81 | 12.94 | 12.94 | -1.97% | 8,618,040 |
| Jan 26, 2026 | 13.07 | 13.40 | 13.05 | 13.20 | 13.20 | 0.99% | 12,256,035 |
| Jan 23, 2026 | 12.97 | 13.12 | 12.81 | 13.07 | 13.07 | -2.17% | 22,290,170 |
| Jan 22, 2026 | 13.21 | 13.38 | 13.21 | 13.36 | 13.36 | 0.83% | 4,514,400 |
| Jan 21, 2026 | 13.25 | 13.26 | 13.16 | 13.25 | 13.25 | -0.23% | 3,823,500 |
| Jan 20, 2026 | 13.19 | 13.32 | 13.17 | 13.28 | 13.28 | 0.68% | 6,733,700 |
| Jan 19, 2026 | 13.08 | 13.20 | 13.01 | 13.19 | 13.19 | 0.69% | 5,082,060 |
| Jan 16, 2026 | 13.22 | 13.32 | 13.04 | 13.10 | 13.10 | -0.83% | 7,095,600 |
| Jan 15, 2026 | 13.03 | 13.45 | 13.00 | 13.21 | 13.21 | 1.46% | 8,939,400 |
| Jan 14, 2026 | 13.02 | 13.21 | 12.93 | 13.02 | 13.02 | -0.23% | 8,053,340 |
| Jan 13, 2026 | 13.18 | 13.19 | 13.01 | 13.05 | 13.05 | -1.06% | 7,524,561 |
| Jan 12, 2026 | 13.15 | 13.26 | 13.10 | 13.19 | 13.19 | 0.38% | 9,254,132 |
| Jan 9, 2026 | 13.13 | 13.21 | 13.05 | 13.14 | 13.14 | -0.23% | 5,953,540 |
| Jan 8, 2026 | 12.98 | 13.33 | 12.96 | 13.17 | 13.17 | 1.46% | 6,983,640 |
| Jan 7, 2026 | 13.05 | 13.07 | 12.90 | 12.98 | 12.98 | -0.69% | 5,057,770 |
| Jan 6, 2026 | 12.98 | 13.10 | 12.96 | 13.07 | 13.07 | 0.38% | 5,712,540 |
| Jan 5, 2026 | 12.82 | 13.03 | 12.75 | 13.02 | 13.02 | 2.04% | 6,172,300 |
| Dec 31, 2025 | 12.80 | 12.94 | 12.76 | 12.76 | 12.76 | - | 4,318,300 |
| Dec 30, 2025 | 12.85 | 12.97 | 12.70 | 12.76 | 12.76 | -0.78% | 4,803,300 |
| Dec 29, 2025 | 13.15 | 13.15 | 12.80 | 12.86 | 12.86 | -2.21% | 6,545,200 |
| Dec 26, 2025 | 13.18 | 13.22 | 13.03 | 13.15 | 13.15 | 0.15% | 4,500,761 |
| Dec 25, 2025 | 13.16 | 13.29 | 13.12 | 13.13 | 13.13 | - | 5,321,815 |
| Dec 24, 2025 | 13.14 | 13.18 | 13.05 | 13.13 | 13.13 | -0.30% | 4,583,360 |
| Dec 23, 2025 | 13.37 | 13.45 | 13.14 | 13.17 | 13.17 | -1.50% | 5,882,880 |
| Dec 22, 2025 | 13.50 | 13.54 | 13.25 | 13.37 | 13.37 | -0.07% | 6,785,490 |
| Dec 19, 2025 | 13.39 | 13.69 | 13.27 | 13.38 | 13.38 | 0.90% | 15,471,760 |
| Dec 18, 2025 | 12.55 | 13.26 | 12.54 | 13.26 | 13.26 | 4.99% | 10,465,600 |
| Dec 17, 2025 | 12.41 | 12.68 | 12.29 | 12.63 | 12.63 | 1.53% | 6,611,416 |
| Dec 16, 2025 | 12.48 | 12.65 | 12.42 | 12.44 | 12.44 | -0.48% | 4,792,430 |
| Dec 15, 2025 | 12.54 | 12.64 | 12.40 | 12.50 | 12.50 | -0.40% | 4,183,850 |
| Dec 12, 2025 | 12.75 | 12.78 | 12.47 | 12.55 | 12.55 | -1.65% | 8,430,410 |
| Dec 11, 2025 | 12.99 | 13.05 | 12.72 | 12.76 | 12.76 | -1.69% | 6,115,130 |
| Dec 10, 2025 | 12.89 | 13.01 | 12.87 | 12.98 | 12.98 | 0.62% | 4,029,161 |
| Dec 9, 2025 | 13.05 | 13.07 | 12.90 | 12.90 | 12.90 | -1.15% | 6,892,987 |
| Dec 8, 2025 | 13.15 | 13.17 | 12.99 | 13.05 | 13.05 | -0.76% | 5,566,500 |
| Dec 5, 2025 | 13.02 | 13.18 | 12.98 | 13.15 | 13.15 | 0.54% | 4,736,794 |
| Dec 4, 2025 | 13.31 | 13.33 | 13.05 | 13.08 | 13.08 | -2.02% | 6,119,401 |
| Dec 3, 2025 | 13.40 | 13.50 | 13.26 | 13.35 | 13.35 | -0.37% | 5,369,600 |
| Dec 2, 2025 | 13.37 | 13.46 | 13.36 | 13.40 | 13.40 | 0.30% | 4,547,791 |
| Dec 1, 2025 | 13.30 | 13.41 | 13.30 | 13.36 | 13.36 | - | 6,288,935 |
| Nov 28, 2025 | 13.25 | 13.41 | 13.17 | 13.36 | 13.36 | 0.45% | 5,477,300 |