Jinhua Chunguang Technology Co.,Ltd (SHA:603657)
China
· Delayed Price · Currency is CNY 28.80
+0.58 (2.06%)
Mar 10, 2026, 1:24 PM CST
SHA:603657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.34 | 28.45 | 27.70 | 28.22 | 28.22 | -0.74% | 1,578,300 |
| Mar 6, 2026 | 27.66 | 28.51 | 27.58 | 28.43 | 28.43 | 2.75% | 1,767,700 |
| Mar 5, 2026 | 27.16 | 28.15 | 27.00 | 27.67 | 27.67 | 3.98% | 2,161,900 |
| Mar 4, 2026 | 27.10 | 27.45 | 26.29 | 26.61 | 26.61 | -2.78% | 2,230,300 |
| Mar 3, 2026 | 27.77 | 28.42 | 27.30 | 27.37 | 27.37 | -1.44% | 1,854,600 |
| Mar 2, 2026 | 27.90 | 28.80 | 27.75 | 27.77 | 27.77 | -4.01% | 2,257,000 |
| Feb 27, 2026 | 29.28 | 29.29 | 28.77 | 28.93 | 28.93 | -1.20% | 1,405,559 |
| Feb 26, 2026 | 29.68 | 29.74 | 29.03 | 29.28 | 29.28 | -1.31% | 1,580,548 |
| Feb 25, 2026 | 30.05 | 30.64 | 29.60 | 29.67 | 29.67 | -1.26% | 1,928,500 |
| Feb 24, 2026 | 29.22 | 30.46 | 29.05 | 30.05 | 30.05 | 4.49% | 3,332,960 |
| Feb 13, 2026 | 28.88 | 29.19 | 28.68 | 28.76 | 28.76 | -0.42% | 1,285,100 |
| Feb 12, 2026 | 29.05 | 29.30 | 28.71 | 28.88 | 28.88 | -0.79% | 1,316,300 |
| Feb 11, 2026 | 29.28 | 29.35 | 28.87 | 29.11 | 29.11 | -0.17% | 918,008 |
| Feb 10, 2026 | 28.90 | 29.28 | 28.77 | 29.16 | 29.16 | 0.97% | 1,222,800 |
| Feb 9, 2026 | 29.05 | 29.16 | 28.74 | 28.88 | 28.88 | 0.21% | 1,183,440 |
| Feb 6, 2026 | 28.38 | 29.33 | 28.30 | 28.82 | 28.82 | 1.55% | 2,036,600 |
| Feb 5, 2026 | 28.18 | 28.76 | 28.15 | 28.38 | 28.38 | - | 1,313,100 |
| Feb 4, 2026 | 28.15 | 28.75 | 28.10 | 28.38 | 28.38 | 0.35% | 1,405,860 |
| Feb 3, 2026 | 28.38 | 28.49 | 28.06 | 28.28 | 28.28 | 0.46% | 1,132,500 |
| Feb 2, 2026 | 28.29 | 28.54 | 28.10 | 28.15 | 28.15 | -0.49% | 1,311,911 |
| Jan 30, 2026 | 27.80 | 28.30 | 27.47 | 28.29 | 28.29 | 1.51% | 1,730,640 |
| Jan 29, 2026 | 28.90 | 28.90 | 27.87 | 27.87 | 27.87 | -3.76% | 2,851,840 |
| Jan 28, 2026 | 29.68 | 29.68 | 28.90 | 28.96 | 28.96 | -2.13% | 1,650,520 |
| Jan 27, 2026 | 29.85 | 29.85 | 28.75 | 29.59 | 29.59 | -1.07% | 2,223,900 |
| Jan 26, 2026 | 31.31 | 31.31 | 29.83 | 29.91 | 29.91 | -3.11% | 2,902,200 |
| Jan 23, 2026 | 31.00 | 31.53 | 30.50 | 30.87 | 30.87 | -0.23% | 2,292,600 |
| Jan 22, 2026 | 31.69 | 31.80 | 30.80 | 30.94 | 30.94 | -0.42% | 2,329,700 |
| Jan 21, 2026 | 30.25 | 31.56 | 29.82 | 31.07 | 31.07 | 1.90% | 3,301,792 |
| Jan 20, 2026 | 31.79 | 31.79 | 30.33 | 30.49 | 30.49 | -4.63% | 4,099,192 |
| Jan 19, 2026 | 30.01 | 32.80 | 30.00 | 31.97 | 31.97 | 6.53% | 6,390,660 |
| Jan 16, 2026 | 30.26 | 30.50 | 30.00 | 30.01 | 30.01 | -0.86% | 1,514,540 |
| Jan 15, 2026 | 30.50 | 30.66 | 30.11 | 30.27 | 30.27 | -0.95% | 1,913,800 |
| Jan 14, 2026 | 30.23 | 31.17 | 29.88 | 30.56 | 30.56 | 1.13% | 3,736,160 |
| Jan 13, 2026 | 30.83 | 31.16 | 30.10 | 30.22 | 30.22 | -1.98% | 3,041,800 |
| Jan 12, 2026 | 30.50 | 30.95 | 30.07 | 30.83 | 30.83 | 1.75% | 3,871,600 |
| Jan 9, 2026 | 29.60 | 30.50 | 29.60 | 30.30 | 30.30 | 1.95% | 2,855,180 |
| Jan 8, 2026 | 29.65 | 30.02 | 29.36 | 29.72 | 29.72 | 0.37% | 2,465,100 |
| Jan 7, 2026 | 29.80 | 29.97 | 29.52 | 29.61 | 29.61 | -0.64% | 2,344,100 |
| Jan 6, 2026 | 30.10 | 30.10 | 29.72 | 29.80 | 29.80 | -0.70% | 2,615,300 |
| Jan 5, 2026 | 29.81 | 30.20 | 29.81 | 30.01 | 30.01 | 0.70% | 1,857,300 |
| Dec 31, 2025 | 30.75 | 30.78 | 29.80 | 29.80 | 29.80 | -2.01% | 2,507,700 |
| Dec 30, 2025 | 30.90 | 30.96 | 30.31 | 30.41 | 30.41 | -0.88% | 2,319,300 |
| Dec 29, 2025 | 31.00 | 31.30 | 30.38 | 30.68 | 30.68 | -0.62% | 3,054,860 |
| Dec 26, 2025 | 31.53 | 31.54 | 30.80 | 30.87 | 30.87 | -3.38% | 4,830,600 |
| Dec 25, 2025 | 33.53 | 34.21 | 31.16 | 31.95 | 31.95 | -3.06% | 9,241,500 |
| Dec 24, 2025 | 30.38 | 33.20 | 30.38 | 32.96 | 32.96 | 7.47% | 4,567,300 |
| Dec 23, 2025 | 31.16 | 31.28 | 30.67 | 30.67 | 30.67 | -1.67% | 1,834,200 |
| Dec 22, 2025 | 30.95 | 32.32 | 30.95 | 31.19 | 31.19 | 2.73% | 4,136,400 |
| Dec 19, 2025 | 30.04 | 30.80 | 29.83 | 30.36 | 30.36 | 0.73% | 1,805,200 |
| Dec 18, 2025 | 31.22 | 31.22 | 30.00 | 30.14 | 30.14 | -3.46% | 2,295,600 |
| Dec 17, 2025 | 30.73 | 31.83 | 30.43 | 31.22 | 31.22 | 2.09% | 3,478,000 |
| Dec 16, 2025 | 31.50 | 31.60 | 30.39 | 30.58 | 30.58 | -3.14% | 2,432,000 |
| Dec 15, 2025 | 32.71 | 33.25 | 31.45 | 31.57 | 31.57 | -3.60% | 3,886,800 |
| Dec 12, 2025 | 34.99 | 34.99 | 32.73 | 32.75 | 32.75 | -5.57% | 4,526,500 |
| Dec 11, 2025 | 35.15 | 38.01 | 34.55 | 34.68 | 34.68 | -1.34% | 4,715,000 |
| Dec 10, 2025 | 36.22 | 36.30 | 34.70 | 35.15 | 35.15 | -3.46% | 3,844,100 |
| Dec 9, 2025 | 35.81 | 36.86 | 35.81 | 36.41 | 36.41 | 1.03% | 3,238,000 |
| Dec 8, 2025 | 36.16 | 36.61 | 35.81 | 36.04 | 36.04 | -1.80% | 3,431,800 |
| Dec 5, 2025 | 36.00 | 36.77 | 34.96 | 36.70 | 36.70 | 2.11% | 5,495,601 |
| Dec 4, 2025 | 36.67 | 37.88 | 35.81 | 35.94 | 35.94 | -1.53% | 5,806,011 |
| Dec 3, 2025 | 36.50 | 37.35 | 36.31 | 36.50 | 36.50 | -0.08% | 4,307,100 |
| Dec 2, 2025 | 36.70 | 37.37 | 36.12 | 36.53 | 36.53 | -0.87% | 5,866,800 |
| Dec 1, 2025 | 37.83 | 39.68 | 36.70 | 36.85 | 36.85 | -1.13% | 12,983,100 |
| Nov 28, 2025 | 34.00 | 37.27 | 33.60 | 37.27 | 37.27 | 10.01% | 11,042,800 |
| Nov 27, 2025 | 32.90 | 34.98 | 32.12 | 33.88 | 33.88 | 2.92% | 9,210,500 |
| Nov 26, 2025 | 31.34 | 33.58 | 30.50 | 32.92 | 32.92 | 4.97% | 9,735,800 |
| Nov 25, 2025 | 32.25 | 32.29 | 30.90 | 31.36 | 31.36 | -2.18% | 6,673,440 |
| Nov 24, 2025 | 30.78 | 32.19 | 29.80 | 32.06 | 32.06 | 3.62% | 7,713,540 |
| Nov 21, 2025 | 35.00 | 35.06 | 30.50 | 30.94 | 30.94 | -3.94% | 13,403,860 |
| Nov 20, 2025 | 29.50 | 32.21 | 29.28 | 32.21 | 32.21 | 10.01% | 6,230,640 |
| Nov 19, 2025 | 29.71 | 30.05 | 29.03 | 29.28 | 29.28 | -2.01% | 2,057,100 |
| Nov 18, 2025 | 29.98 | 30.35 | 29.28 | 29.88 | 29.88 | -0.30% | 2,914,800 |
| Nov 17, 2025 | 29.51 | 30.29 | 29.27 | 29.97 | 29.97 | 2.43% | 3,434,900 |
| Nov 14, 2025 | 29.00 | 29.80 | 28.86 | 29.26 | 29.26 | 0.10% | 2,296,000 |
| Nov 13, 2025 | 29.30 | 29.51 | 28.84 | 29.23 | 29.23 | 0.07% | 1,935,100 |
| Nov 12, 2025 | 29.49 | 29.55 | 28.51 | 29.21 | 29.21 | -1.18% | 3,956,440 |
| Nov 11, 2025 | 29.85 | 30.10 | 29.20 | 29.56 | 29.56 | -0.97% | 3,333,000 |
| Nov 10, 2025 | 30.65 | 30.71 | 29.42 | 29.85 | 29.85 | -2.61% | 4,321,100 |
| Nov 7, 2025 | 31.60 | 31.68 | 30.61 | 30.65 | 30.65 | -3.62% | 2,804,740 |
| Nov 6, 2025 | 31.50 | 31.89 | 31.30 | 31.80 | 31.80 | 0.16% | 1,309,900 |
| Nov 5, 2025 | 31.51 | 32.18 | 31.21 | 31.75 | 31.75 | -1.34% | 1,769,000 |
| Nov 4, 2025 | 33.38 | 33.45 | 31.75 | 32.18 | 32.18 | -1.92% | 2,515,100 |
| Nov 3, 2025 | 32.58 | 33.14 | 32.33 | 32.81 | 32.81 | -0.12% | 2,807,880 |
| Oct 31, 2025 | 33.64 | 33.64 | 32.57 | 32.85 | 32.85 | -3.30% | 4,594,680 |
| Oct 30, 2025 | 34.38 | 34.60 | 33.82 | 33.97 | 33.97 | -2.36% | 2,120,900 |
| Oct 29, 2025 | 35.45 | 36.80 | 34.65 | 34.79 | 34.79 | -2.38% | 3,019,720 |
| Oct 28, 2025 | 36.50 | 36.70 | 35.50 | 35.64 | 35.64 | -2.30% | 4,960,120 |
| Oct 27, 2025 | 36.00 | 38.85 | 36.00 | 36.48 | 36.48 | 3.28% | 8,121,020 |
| Oct 24, 2025 | 34.33 | 35.89 | 34.13 | 35.32 | 35.32 | 3.40% | 2,589,240 |
| Oct 23, 2025 | 34.68 | 34.68 | 33.48 | 34.16 | 34.16 | -1.84% | 2,929,640 |
| Oct 22, 2025 | 35.42 | 35.50 | 34.54 | 34.80 | 34.80 | -2.19% | 1,888,800 |
| Oct 21, 2025 | 35.82 | 35.94 | 35.16 | 35.58 | 35.58 | -0.31% | 1,270,501 |
| Oct 20, 2025 | 35.35 | 36.23 | 35.35 | 35.69 | 35.69 | 1.45% | 1,866,400 |
| Oct 17, 2025 | 36.13 | 36.20 | 35.08 | 35.18 | 35.18 | -2.22% | 1,485,200 |
| Oct 16, 2025 | 36.90 | 37.38 | 35.81 | 35.98 | 35.98 | -1.56% | 1,978,870 |
| Oct 15, 2025 | 36.90 | 36.90 | 35.90 | 36.55 | 36.55 | 0.25% | 1,837,477 |
| Oct 14, 2025 | 36.09 | 37.68 | 35.56 | 36.46 | 36.46 | 1.59% | 3,308,500 |
| Oct 13, 2025 | 33.88 | 36.08 | 33.88 | 35.89 | 35.89 | -2.84% | 2,890,400 |
| Oct 10, 2025 | 37.00 | 38.90 | 36.50 | 36.94 | 36.94 | 2.53% | 5,127,738 |
| Oct 9, 2025 | 38.19 | 38.28 | 35.99 | 36.03 | 36.03 | -5.63% | 5,085,201 |