Skip to main content
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
22.12
-0.52 (-2.30%)
Mar 9, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.4822.5421.7422.1222.12-2.30%3,705,540
Mar 6, 202622.5022.7822.4122.6422.640.44%2,278,937
Mar 5, 202622.6822.8422.4422.5422.540.85%2,333,862
Mar 4, 202622.6022.7822.1122.3522.35-1.41%3,549,180
Mar 3, 202623.4923.9222.6322.6722.67-3.00%5,187,188
Mar 2, 202623.7923.9523.2923.3723.37-2.67%4,494,800
Feb 27, 202624.1724.1723.9024.0124.01-1.15%4,253,480
Feb 26, 202624.3224.4023.9524.2924.29-0.16%4,127,600
Feb 25, 202624.4524.8824.0624.3324.33-0.45%5,854,152
Feb 24, 202624.0024.6523.9024.4424.44-4.31%9,087,013
Feb 13, 202624.8025.9124.8025.5425.542.86%8,236,345
Feb 12, 202624.7025.1024.3824.8324.830.65%6,799,600
Feb 11, 202625.2025.6024.5924.6724.67-2.34%7,336,040
Feb 10, 202625.1925.7624.9525.2625.260.28%8,284,260
Feb 9, 202625.9525.9524.9625.1925.19-1.10%15,384,420
Feb 6, 202623.4425.4723.3025.4725.4710.02%14,678,980
Feb 5, 202623.3023.6423.1023.1523.15-0.30%3,240,620
Feb 4, 202623.3823.4423.0223.2223.22-0.68%3,284,000
Feb 3, 202623.0523.3823.0523.3823.381.52%2,224,800
Feb 2, 202623.5423.6623.0023.0323.03-2.17%3,637,600
Jan 30, 202623.1523.5823.1123.5423.541.47%4,241,440
Jan 29, 202623.2623.8923.0723.2023.20-0.30%5,984,400
Jan 28, 202623.8323.8323.2323.2723.27-2.35%4,799,936
Jan 27, 202624.4124.4723.0523.8323.83-2.66%8,715,540
Jan 26, 202625.5125.8824.3524.4824.48-3.66%8,910,792
Jan 23, 202625.5125.6525.3025.4125.41-0.66%4,958,340
Jan 22, 202625.7325.9825.1625.5825.58-0.93%6,261,700
Jan 21, 202625.9326.4225.7225.8225.82-0.92%6,477,900
Jan 20, 202625.7027.6925.6226.0626.060.70%11,328,250
Jan 19, 202628.7928.7925.8825.8825.88-10.01%17,705,300
Jan 16, 202627.5828.7627.5028.7628.763.75%7,675,700
Jan 15, 202627.1327.8026.8427.7227.721.65%6,063,890
Jan 14, 202627.1027.8926.8327.2727.270.41%7,020,100
Jan 13, 202627.5528.0026.5427.1627.16-1.24%8,674,656
Jan 12, 202628.2328.3327.4427.5027.50-2.27%8,734,700
Jan 9, 202627.1528.3027.1528.1428.142.59%6,187,500
Jan 8, 202628.2428.2427.2427.4327.43-2.87%6,686,672
Jan 7, 202627.9728.7227.7128.2428.241.18%7,753,112
Jan 6, 202627.2228.3327.0827.9127.911.86%8,185,400
Jan 5, 202627.2928.5027.1927.4027.400.37%6,441,100
Dec 31, 202527.2027.5526.6027.3027.30-1.05%6,152,800
Dec 30, 202527.2728.1827.0027.5927.591.66%11,325,360
Dec 29, 202525.5327.7625.5327.1427.146.43%13,919,700
Dec 26, 202525.8026.2425.3725.5025.50-1.12%5,746,548
Dec 25, 202525.3025.8724.8025.7925.792.22%5,403,420
Dec 24, 202525.0025.4524.7225.2325.230.64%3,619,780
Dec 23, 202525.3225.5224.8825.0725.07-1.53%3,987,876
Dec 22, 202525.8926.1525.3125.4625.46-2.23%5,743,587
Dec 19, 202525.7126.2325.5726.0426.040.81%6,259,513
Dec 18, 202525.2027.0025.2025.8325.834.11%12,237,700
Dec 17, 202525.1225.1324.1224.8124.81-1.19%4,739,800
Dec 16, 202526.5026.5325.0125.1125.11-4.23%5,406,564
Dec 15, 202525.8526.4425.4526.2226.221.43%5,594,700
Dec 12, 202525.7226.5025.4225.8525.850.47%5,033,680
Dec 11, 202526.2026.3325.3325.7325.73-1.72%6,090,370
Dec 10, 202525.8726.5225.8326.1826.180.69%5,826,270
Dec 9, 202525.4126.5925.4126.0026.002.36%10,195,500
Dec 8, 202525.4025.7725.2025.4025.400.40%5,161,640
Dec 5, 202525.3925.3924.7325.3025.300.76%3,860,656
Dec 4, 202525.3025.4924.8525.1125.11-1.65%5,330,000
Dec 3, 202525.3025.7525.1525.5325.530.99%5,964,415
Dec 2, 202525.1125.3824.9725.2825.280.20%4,209,400
Dec 1, 202525.0525.4924.8525.2325.230.72%5,723,700
Nov 28, 202525.1025.3524.6825.0525.050.89%9,623,240
Nov 27, 202523.4324.8423.3924.8324.836.02%6,377,870
Nov 26, 202523.8324.0023.4023.4223.42-1.89%2,085,400
Nov 25, 202523.3724.3023.3723.8723.871.96%3,889,246
Nov 24, 202522.8723.4722.7023.4123.412.77%2,725,400
Nov 21, 202523.6023.8022.6622.7822.78-3.76%4,111,100
Nov 20, 202524.3524.6523.5623.6723.67-2.63%3,634,100
Nov 19, 202524.3924.6024.1024.3124.31-0.49%3,195,100
Nov 18, 202524.4524.7224.2624.4324.43-0.53%3,056,168
Nov 17, 202525.0625.0724.4524.5624.56-2.00%4,095,712
Nov 14, 202525.7025.7224.9325.0625.06-2.30%5,759,700
Nov 13, 202525.0125.8024.8025.6525.652.93%10,753,780
Nov 12, 202524.2825.1324.2824.9224.921.88%6,904,974
Nov 11, 202524.6825.0024.3824.4624.46-0.77%7,595,800
Nov 10, 202523.2824.6523.2024.6524.655.88%10,312,050
Nov 7, 202523.4823.6923.2223.2823.28-0.98%2,192,400
Nov 6, 202523.5723.6923.3823.5123.51-0.25%1,996,840
Nov 5, 202523.2923.6023.1123.5723.571.33%2,824,600
Nov 4, 202523.5223.5323.1123.2623.26-1.19%2,115,603
Nov 3, 202523.4823.5523.2923.5423.540.38%2,263,460
Oct 31, 202523.2923.5323.2323.4523.450.90%2,210,040
Oct 30, 202523.7023.7023.2223.2423.24-1.61%3,056,800
Oct 29, 202523.9623.9623.4523.6223.62-1.42%3,268,000
Oct 28, 202524.2024.2023.8723.9623.96-0.83%2,529,992
Oct 27, 202524.3124.5424.0524.1624.16-0.58%3,500,084
Oct 24, 202524.0224.4524.0024.3024.300.50%2,907,748
Oct 23, 202524.1824.3523.9124.1824.18-0.08%2,909,468
Oct 22, 202523.7824.3823.7224.2024.202.63%5,498,368
Oct 21, 202523.4323.6223.3423.5823.580.64%2,064,360
Oct 20, 202523.2723.5323.2623.4323.430.99%2,752,020
Oct 17, 202523.5623.6823.1023.2023.20-1.53%4,670,800
Oct 16, 202524.0024.1023.4123.5623.56-1.96%3,549,144
Oct 15, 202523.8224.1323.6624.0324.031.39%3,296,860
Oct 14, 202523.9724.4623.5823.7023.70-1.00%3,838,400
Oct 13, 202522.7024.0722.5723.9423.94-0.58%5,141,784
Oct 10, 202523.8124.4623.8124.0824.080.71%3,888,400
Oct 9, 202524.0024.1523.8023.9123.91-0.87%3,807,092