Skip to main content
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
23.53
+0.04 (0.17%)
Apr 29, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.4723.6423.3523.5323.530.17%3,041,073
Apr 28, 202623.5824.2923.4823.4923.49-0.47%4,110,600
Apr 27, 202623.8023.9123.4723.6023.601.51%3,675,340
Apr 24, 202623.4923.5023.0323.2523.25-1.02%2,743,140
Apr 23, 202623.6624.0823.3723.4923.49-1.67%3,759,800
Apr 22, 202623.5024.6623.3123.8923.891.49%6,646,400
Apr 21, 202623.4923.6323.1023.5423.540.13%2,740,100
Apr 20, 202623.2023.7822.8423.5123.511.25%4,344,000
Apr 17, 202622.5623.8522.3823.2223.222.97%6,100,440
Apr 16, 202622.3022.6122.3022.5522.550.94%1,847,052
Apr 15, 202622.6522.6722.2822.3422.34-1.33%2,337,000
Apr 14, 202622.8223.1022.4522.6422.64-0.09%2,766,300
Apr 13, 202622.3622.9622.1022.6622.661.25%4,056,187
Apr 10, 202622.0722.6622.0722.3822.381.63%2,666,898
Apr 9, 202622.0222.1921.8722.0222.02-0.68%2,177,287
Apr 8, 202621.7022.1721.6922.1722.173.70%2,455,287
Apr 7, 202621.0821.4721.0521.3821.381.23%1,908,800
Apr 3, 202621.5321.6421.1121.1221.12-1.86%2,654,000
Apr 2, 202621.8622.1321.3521.5221.52-2.14%2,450,200
Apr 1, 202621.9022.0221.6621.9921.991.76%2,476,300
Mar 31, 202622.1522.2821.5821.6121.61-2.53%3,142,000
Mar 30, 202622.3622.4822.0122.1722.17-1.38%2,487,900
Mar 27, 202622.2822.7622.2122.4822.48-0.09%2,324,460
Mar 26, 202622.9823.1022.3122.5022.50-2.13%2,917,600
Mar 25, 202622.5223.3022.5222.9922.992.31%4,689,000
Mar 24, 202621.5522.9921.3822.4722.476.14%7,375,900
Mar 23, 202622.2722.5021.0321.1721.17-7.59%6,073,300
Mar 20, 202623.1123.8022.6922.9122.91-0.87%5,784,953
Mar 19, 202623.2523.6423.0823.1123.11-2.45%4,653,200
Mar 18, 202624.6324.6322.9123.6923.69-4.09%9,816,013
Mar 17, 202625.0925.2524.6024.7024.70-1.48%8,051,419
Mar 16, 202624.1825.3024.0625.0725.072.12%18,529,460
Mar 13, 202622.5624.5522.5024.5524.559.99%9,613,384
Mar 12, 202622.8222.8822.2922.3222.32-2.28%2,730,065
Mar 11, 202622.7423.1822.7422.8422.84-0.04%2,399,320
Mar 10, 202622.3422.8522.3222.8522.853.30%2,675,372
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