Skip to main content
Jinhua Chunguang Technology Co.,Ltd (SHA:603657)
China flag China · Delayed Price · Currency is CNY
27.20
+0.20 (0.74%)
Apr 29, 2026, 3:00 PM CST

SHA:603657 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.0028.2026.0927.2027.200.74%4,862,100
Apr 28, 202628.4128.4126.5327.0027.00-4.76%6,035,200
Apr 27, 202625.8528.3525.8528.3528.3510.01%2,683,640
Apr 24, 202626.0026.0325.6025.7725.77-0.96%1,135,600
Apr 23, 202626.1426.5025.8426.0226.02-1.14%1,578,200
Apr 22, 202625.9926.7925.8926.3226.320.42%1,332,600
Apr 21, 202626.2526.3625.7826.2126.21-0.72%1,432,840
Apr 20, 202625.9026.5525.8426.4026.401.73%1,623,400
Apr 17, 202625.9826.0625.6125.9525.95-0.50%1,368,800
Apr 16, 202625.6526.1625.4126.0826.081.64%1,798,800
Apr 15, 202625.7326.0525.5125.6625.66-1.04%1,574,500
Apr 14, 202626.5026.5525.8025.9325.93-1.52%2,604,300
Apr 13, 202626.2626.5625.7026.3326.330.19%1,625,500
Apr 10, 202626.7826.8225.5026.2826.28-2.49%3,033,500
Apr 9, 202627.5527.5526.8226.9526.95-1.89%1,494,800
Apr 8, 202627.5627.5827.0727.4727.473.15%2,365,200
Apr 7, 202627.2027.3626.6026.6326.63-2.10%2,229,000
Apr 3, 202628.8728.9827.1027.2027.20-4.86%3,209,400
Apr 2, 202629.3629.4728.3428.5928.59-1.18%3,587,600
Apr 1, 202627.8630.0027.5528.9328.933.54%7,663,413
Mar 31, 202625.8727.9425.5027.9427.9410.00%5,246,254
Mar 30, 202625.1025.4024.8725.4025.400.08%1,055,600
Mar 27, 202625.0325.4724.8025.3825.381.36%958,500
Mar 26, 202625.3525.6324.8525.0425.04-0.79%1,106,200
Mar 25, 202625.4425.5825.0825.2425.24-0.36%1,088,800
Mar 24, 202624.9025.3324.4025.3325.335.23%1,888,200
Mar 23, 202624.3325.5523.8124.0724.07-5.90%2,387,100
Mar 20, 202626.6326.8225.5025.5825.58-3.91%1,586,700
Mar 19, 202627.3727.7926.5026.6226.62-4.00%1,426,600
Mar 18, 202627.4727.7727.3127.7327.730.98%871,700
Mar 17, 202628.3028.3827.4027.4627.46-2.42%1,031,600
Mar 16, 202628.3728.6527.9928.1428.14-0.25%1,354,199
Mar 13, 202627.7928.7427.5128.2128.211.55%1,543,900
Mar 12, 202628.5128.6727.7127.7827.78-2.56%1,306,340
Mar 11, 202628.9829.5828.5028.5128.51-1.62%1,980,800
Mar 10, 202628.3029.0228.2928.9828.982.69%1,594,120
Mar 9, 202628.3428.4527.7028.2228.22-0.74%1,578,300
Mar 6, 202627.6628.5127.5828.4328.432.75%1,767,700
Mar 5, 202627.1628.1527.0027.6727.673.98%2,161,900
Mar 4, 202627.1027.4526.2926.6126.61-2.78%2,230,300
Mar 3, 202627.7728.4227.3027.3727.37-1.44%1,854,600
Mar 2, 202627.9028.8027.7527.7727.77-4.01%2,257,000
Feb 27, 202629.2829.2928.7728.9328.93-1.20%1,405,559
Feb 26, 202629.6829.7429.0329.2829.28-1.31%1,580,548
Feb 25, 202630.0530.6429.6029.6729.67-1.26%1,928,500
Feb 24, 202629.2230.4629.0530.0530.054.49%3,332,960
Feb 13, 202628.8829.1928.6828.7628.76-0.42%1,285,100
Feb 12, 202629.0529.3028.7128.8828.88-0.79%1,316,300
Feb 11, 202629.2829.3528.8729.1129.11-0.17%918,008
Feb 10, 202628.9029.2828.7729.1629.160.97%1,222,800
Feb 9, 202629.0529.1628.7428.8828.880.21%1,183,440
Feb 6, 202628.3829.3328.3028.8228.821.55%2,036,600
Feb 5, 202628.1828.7628.1528.3828.38-1,313,100
Feb 4, 202628.1528.7528.1028.3828.380.35%1,405,860
Feb 3, 202628.3828.4928.0628.2828.280.46%1,132,500
Feb 2, 202628.2928.5428.1028.1528.15-0.49%1,311,911
Jan 30, 202627.8028.3027.4728.2928.291.51%1,730,640
Jan 29, 202628.9028.9027.8727.8727.87-3.76%2,851,840
Jan 28, 202629.6829.6828.9028.9628.96-2.13%1,650,520
Jan 27, 202629.8529.8528.7529.5929.59-1.07%2,223,900
Jan 26, 202631.3131.3129.8329.9129.91-3.11%2,902,200
Jan 23, 202631.0031.5330.5030.8730.87-0.23%2,292,600
Jan 22, 202631.6931.8030.8030.9430.94-0.42%2,329,700
Jan 21, 202630.2531.5629.8231.0731.071.90%3,301,792
Jan 20, 202631.7931.7930.3330.4930.49-4.63%4,099,192
Jan 19, 202630.0132.8030.0031.9731.976.53%6,390,660
Jan 16, 202630.2630.5030.0030.0130.01-0.86%1,514,540
Jan 15, 202630.5030.6630.1130.2730.27-0.95%1,913,800
Jan 14, 202630.2331.1729.8830.5630.561.13%3,736,160
Jan 13, 202630.8331.1630.1030.2230.22-1.98%3,041,800
Jan 12, 202630.5030.9530.0730.8330.831.75%3,871,600
Jan 9, 202629.6030.5029.6030.3030.301.95%2,855,180
Jan 8, 202629.6530.0229.3629.7229.720.37%2,465,100
Jan 7, 202629.8029.9729.5229.6129.61-0.64%2,344,100
Jan 6, 202630.1030.1029.7229.8029.80-0.70%2,615,300
Jan 5, 202629.8130.2029.8130.0130.010.70%1,857,300
Dec 31, 202530.7530.7829.8029.8029.80-2.01%2,507,700
Dec 30, 202530.9030.9630.3130.4130.41-0.88%2,319,300
Dec 29, 202531.0031.3030.3830.6830.68-0.62%3,054,860
Dec 26, 202531.5331.5430.8030.8730.87-3.38%4,830,600
Dec 25, 202533.5334.2131.1631.9531.95-3.06%9,241,500
Dec 24, 202530.3833.2030.3832.9632.967.47%4,567,300
Dec 23, 202531.1631.2830.6730.6730.67-1.67%1,834,200
Dec 22, 202530.9532.3230.9531.1931.192.73%4,136,400
Dec 19, 202530.0430.8029.8330.3630.360.73%1,805,200
Dec 18, 202531.2231.2230.0030.1430.14-3.46%2,295,600
Dec 17, 202530.7331.8330.4331.2231.222.09%3,478,000
Dec 16, 202531.5031.6030.3930.5830.58-3.14%2,432,000
Dec 15, 202532.7133.2531.4531.5731.57-3.60%3,886,800
Dec 12, 202534.9934.9932.7332.7532.75-5.57%4,526,500
Dec 11, 202535.1538.0134.5534.6834.68-1.34%4,715,000
Dec 10, 202536.2236.3034.7035.1535.15-3.46%3,844,100
Dec 9, 202535.8136.8635.8136.4136.411.03%3,238,000
Dec 8, 202536.1636.6135.8136.0436.04-1.80%3,431,800
Dec 5, 202536.0036.7734.9636.7036.702.11%5,495,601
Dec 4, 202536.6737.8835.8135.9435.94-1.53%5,806,011
Dec 3, 202536.5037.3536.3136.5036.50-0.08%4,307,100
Dec 2, 202536.7037.3736.1236.5336.53-0.87%5,866,800
Dec 1, 202537.8339.6836.7036.8536.85-1.13%12,983,100
Nov 28, 202534.0037.2733.6037.2737.2710.01%11,042,800