Junhe Pumps Holding Co.,Ltd (SHA:603617)
China
· Delayed Price · Currency is CNY 7.60
+0.08 (1.06%)
Apr 29, 2026, 3:00 PM CST
SHA:603617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.56 | 7.68 | 7.54 | 7.60 | 7.60 | 1.06% | 7,042,408 |
| Apr 28, 2026 | 7.60 | 7.73 | 7.50 | 7.52 | 7.52 | -1.83% | 6,699,800 |
| Apr 27, 2026 | 7.47 | 7.66 | 7.34 | 7.66 | 7.66 | 2.68% | 9,650,792 |
| Apr 24, 2026 | 7.28 | 7.50 | 7.24 | 7.46 | 7.46 | 2.47% | 10,026,300 |
| Apr 23, 2026 | 7.31 | 7.36 | 7.23 | 7.28 | 7.28 | -0.27% | 6,367,171 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.29 | 7.30 | 7.30 | -1.48% | 3,789,400 |
| Apr 21, 2026 | 7.41 | 7.47 | 7.34 | 7.41 | 7.41 | -0.40% | 3,812,600 |
| Apr 20, 2026 | 7.38 | 7.48 | 7.37 | 7.44 | 7.44 | 0.27% | 4,473,031 |
| Apr 17, 2026 | 7.53 | 7.53 | 7.36 | 7.42 | 7.42 | -0.93% | 4,647,100 |
| Apr 16, 2026 | 7.38 | 7.51 | 7.31 | 7.49 | 7.49 | 2.32% | 5,914,100 |
| Apr 15, 2026 | 7.37 | 7.54 | 7.30 | 7.32 | 7.32 | -0.14% | 7,491,800 |
| Apr 14, 2026 | 7.42 | 7.45 | 7.24 | 7.33 | 7.33 | -0.68% | 4,144,600 |
| Apr 13, 2026 | 7.39 | 7.40 | 7.31 | 7.38 | 7.38 | -0.14% | 3,909,700 |
| Apr 10, 2026 | 7.33 | 7.48 | 7.33 | 7.39 | 7.39 | 1.23% | 3,629,000 |
| Apr 9, 2026 | 7.32 | 7.37 | 7.26 | 7.30 | 7.30 | -0.82% | 3,940,044 |
| Apr 8, 2026 | 7.30 | 7.36 | 7.23 | 7.36 | 7.36 | 2.79% | 4,374,700 |
| Apr 7, 2026 | 6.99 | 7.18 | 6.95 | 7.16 | 7.16 | 2.87% | 3,949,752 |
| Apr 3, 2026 | 7.16 | 7.25 | 6.91 | 6.96 | 6.96 | -2.79% | 5,275,352 |
| Apr 2, 2026 | 7.28 | 7.32 | 7.10 | 7.16 | 7.16 | -2.05% | 4,035,950 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.21 | 7.31 | 7.31 | 1.25% | 4,285,506 |
| Mar 31, 2026 | 7.29 | 7.43 | 7.20 | 7.22 | 7.22 | -0.96% | 4,787,711 |
| Mar 30, 2026 | 7.25 | 7.31 | 7.13 | 7.29 | 7.29 | 0.41% | 4,323,275 |
| Mar 27, 2026 | 7.13 | 7.30 | 7.07 | 7.26 | 7.26 | 0.55% | 3,882,195 |
| Mar 26, 2026 | 7.29 | 7.41 | 7.18 | 7.22 | 7.22 | -0.96% | 5,279,900 |
| Mar 25, 2026 | 7.26 | 7.36 | 7.21 | 7.29 | 7.29 | 1.11% | 5,503,800 |
| Mar 24, 2026 | 6.99 | 7.22 | 6.89 | 7.21 | 7.21 | 5.26% | 7,720,419 |
| Mar 23, 2026 | 7.28 | 7.32 | 6.78 | 6.85 | 6.85 | -7.93% | 11,843,400 |
| Mar 20, 2026 | 7.76 | 7.85 | 7.44 | 7.44 | 7.44 | -4.37% | 9,003,796 |
| Mar 19, 2026 | 7.83 | 7.93 | 7.73 | 7.78 | 7.78 | -1.02% | 9,442,209 |
| Mar 18, 2026 | 7.66 | 7.86 | 7.58 | 7.86 | 7.86 | 2.48% | 8,357,395 |
| Mar 17, 2026 | 7.79 | 7.90 | 7.64 | 7.67 | 7.67 | -1.29% | 6,590,846 |
| Mar 16, 2026 | 7.68 | 7.77 | 7.63 | 7.77 | 7.77 | 1.17% | 4,609,700 |
| Mar 13, 2026 | 7.72 | 7.81 | 7.65 | 7.68 | 7.68 | -0.52% | 5,478,552 |
| Mar 12, 2026 | 7.80 | 7.83 | 7.71 | 7.72 | 7.72 | -0.77% | 6,768,508 |
| Mar 11, 2026 | 7.78 | 7.83 | 7.72 | 7.78 | 7.78 | 0.65% | 7,195,686 |
| Mar 10, 2026 | 7.60 | 7.75 | 7.59 | 7.73 | 7.73 | 2.38% | 6,718,530 |
| Mar 9, 2026 | 7.55 | 7.60 | 7.46 | 7.55 | 7.55 | -1.05% | 5,284,055 |
| Mar 6, 2026 | 7.43 | 7.65 | 7.43 | 7.63 | 7.63 | 2.14% | 5,123,996 |
| Mar 5, 2026 | 7.46 | 7.54 | 7.43 | 7.47 | 7.47 | 1.77% | 5,136,219 |
| Mar 4, 2026 | 7.31 | 7.40 | 7.20 | 7.34 | 7.34 | -0.27% | 6,310,800 |
| Mar 3, 2026 | 7.57 | 7.66 | 7.33 | 7.36 | 7.36 | -3.16% | 9,663,044 |
| Mar 2, 2026 | 7.81 | 7.87 | 7.59 | 7.60 | 7.60 | -3.92% | 10,039,900 |
| Feb 27, 2026 | 7.88 | 7.91 | 7.82 | 7.91 | 7.91 | 0.38% | 5,320,885 |
| Feb 26, 2026 | 7.85 | 7.91 | 7.84 | 7.88 | 7.88 | 0.38% | 5,792,500 |
| Feb 25, 2026 | 7.84 | 7.92 | 7.83 | 7.85 | 7.85 | - | 5,546,680 |
| Feb 24, 2026 | 7.75 | 7.86 | 7.72 | 7.85 | 7.85 | 1.95% | 5,972,746 |
| Feb 13, 2026 | 7.71 | 7.81 | 7.70 | 7.70 | 7.70 | -0.39% | 5,665,334 |
| Feb 12, 2026 | 7.81 | 7.82 | 7.70 | 7.73 | 7.73 | -0.64% | 6,148,900 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.76 | 7.78 | 7.78 | -1.02% | 6,507,790 |
| Feb 10, 2026 | 7.88 | 7.91 | 7.82 | 7.86 | 7.86 | -0.25% | 5,292,655 |
| Feb 9, 2026 | 7.82 | 7.89 | 7.76 | 7.88 | 7.88 | 1.68% | 7,962,308 |
| Feb 6, 2026 | 7.64 | 7.82 | 7.62 | 7.75 | 7.75 | 0.78% | 6,704,340 |
| Feb 5, 2026 | 7.78 | 7.83 | 7.68 | 7.69 | 7.69 | -1.54% | 6,416,000 |
| Feb 4, 2026 | 7.75 | 7.81 | 7.71 | 7.81 | 7.81 | 0.90% | 7,701,600 |
| Feb 3, 2026 | 7.59 | 7.74 | 7.57 | 7.74 | 7.74 | 2.65% | 7,582,534 |
| Feb 2, 2026 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.20% | 6,371,700 |
| Jan 30, 2026 | 7.60 | 7.73 | 7.53 | 7.71 | 7.71 | 0.65% | 7,698,997 |
| Jan 29, 2026 | 7.61 | 7.81 | 7.60 | 7.66 | 7.66 | -0.26% | 6,614,136 |
| Jan 28, 2026 | 7.83 | 7.88 | 7.65 | 7.68 | 7.68 | -2.29% | 9,365,924 |
| Jan 27, 2026 | 7.78 | 7.88 | 7.59 | 7.86 | 7.86 | 0.26% | 11,328,670 |
| Jan 26, 2026 | 8.00 | 8.03 | 7.81 | 7.84 | 7.84 | -1.88% | 12,317,080 |
| Jan 23, 2026 | 7.99 | 8.06 | 7.93 | 7.99 | 7.99 | - | 12,434,200 |
| Jan 22, 2026 | 8.05 | 8.10 | 7.94 | 7.99 | 7.99 | - | 9,354,267 |
| Jan 21, 2026 | 8.00 | 8.01 | 7.82 | 7.99 | 7.99 | -0.50% | 12,867,200 |
| Jan 20, 2026 | 7.97 | 8.23 | 7.97 | 8.03 | 8.03 | 0.88% | 24,058,720 |
| Jan 19, 2026 | 7.81 | 7.96 | 7.78 | 7.96 | 7.96 | 1.53% | 15,092,810 |
| Jan 16, 2026 | 7.87 | 7.89 | 7.70 | 7.84 | 7.84 | 0.38% | 11,247,280 |
| Jan 15, 2026 | 7.72 | 7.84 | 7.71 | 7.81 | 7.81 | 0.39% | 12,573,120 |
| Jan 14, 2026 | 7.75 | 7.86 | 7.65 | 7.78 | 7.78 | 0.39% | 18,315,220 |
| Jan 13, 2026 | 7.82 | 7.88 | 7.71 | 7.75 | 7.75 | -1.15% | 18,616,510 |
| Jan 12, 2026 | 7.74 | 7.85 | 7.70 | 7.84 | 7.84 | 1.03% | 22,206,650 |
| Jan 9, 2026 | 7.74 | 7.78 | 7.67 | 7.76 | 7.76 | - | 21,238,690 |
| Jan 8, 2026 | 7.67 | 7.79 | 7.64 | 7.76 | 7.76 | -0.51% | 25,605,860 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -4.65% | 55,204,420 |
| Jan 6, 2026 | 7.46 | 8.18 | 7.44 | 8.18 | 8.18 | 9.95% | 38,419,339 |
| Jan 5, 2026 | 7.57 | 7.57 | 7.44 | 7.44 | 7.44 | -1.33% | 7,890,500 |
| Dec 31, 2025 | 7.58 | 7.62 | 7.43 | 7.54 | 7.54 | -0.53% | 7,121,700 |
| Dec 30, 2025 | 7.40 | 7.69 | 7.37 | 7.58 | 7.58 | 2.02% | 11,845,804 |
| Dec 29, 2025 | 7.46 | 7.51 | 7.37 | 7.43 | 7.43 | 0.27% | 5,956,500 |
| Dec 26, 2025 | 7.52 | 7.52 | 7.37 | 7.41 | 7.41 | -0.67% | 6,081,900 |
| Dec 25, 2025 | 7.41 | 7.60 | 7.31 | 7.46 | 7.46 | 0.67% | 10,905,749 |
| Dec 24, 2025 | 7.16 | 7.45 | 7.08 | 7.41 | 7.41 | 3.93% | 10,717,760 |
| Dec 23, 2025 | 7.18 | 7.20 | 7.11 | 7.13 | 7.13 | -0.70% | 3,883,200 |
| Dec 22, 2025 | 7.21 | 7.23 | 7.17 | 7.18 | 7.18 | -0.14% | 4,973,340 |
| Dec 19, 2025 | 7.08 | 7.21 | 7.08 | 7.19 | 7.19 | 1.99% | 6,400,454 |
| Dec 18, 2025 | 6.99 | 7.15 | 6.98 | 7.05 | 7.05 | - | 6,566,500 |
| Dec 17, 2025 | 6.97 | 7.09 | 6.83 | 7.05 | 7.05 | 1.44% | 8,054,500 |
| Dec 16, 2025 | 7.07 | 7.11 | 6.94 | 6.95 | 6.95 | -2.25% | 6,433,796 |
| Dec 15, 2025 | 7.02 | 7.14 | 7.00 | 7.11 | 7.11 | 0.57% | 5,279,686 |
| Dec 12, 2025 | 7.12 | 7.21 | 7.04 | 7.07 | 7.07 | -0.14% | 6,723,198 |
| Dec 11, 2025 | 7.26 | 7.28 | 7.07 | 7.08 | 7.08 | -2.21% | 8,381,500 |
| Dec 10, 2025 | 7.30 | 7.37 | 7.22 | 7.24 | 7.24 | -1.36% | 8,324,200 |
| Dec 9, 2025 | 7.43 | 7.48 | 7.33 | 7.34 | 7.34 | -1.61% | 7,258,320 |
| Dec 8, 2025 | 7.53 | 7.54 | 7.42 | 7.46 | 7.46 | -0.93% | 9,760,580 |
| Dec 5, 2025 | 7.49 | 7.56 | 7.42 | 7.53 | 7.53 | 0.13% | 13,939,530 |
| Dec 4, 2025 | 7.50 | 7.85 | 7.40 | 7.52 | 7.52 | 1.21% | 22,352,780 |
| Dec 3, 2025 | 7.42 | 7.48 | 7.36 | 7.43 | 7.43 | -0.13% | 4,319,300 |
| Dec 2, 2025 | 7.50 | 7.51 | 7.31 | 7.44 | 7.44 | -0.53% | 5,402,991 |
| Dec 1, 2025 | 7.49 | 7.57 | 7.46 | 7.48 | 7.48 | 0.27% | 5,967,520 |
| Nov 28, 2025 | 7.30 | 7.47 | 7.26 | 7.46 | 7.46 | 2.19% | 6,913,100 |