Jiangsu New Energy Development Co., Ltd. (SHA:603693)
China
· Delayed Price · Currency is CNY 13.84
+0.12 (0.87%)
At close: Mar 9, 2026
SHA:603693 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.70 | 13.93 | 13.69 | 13.84 | 13.84 | 0.87% | 12,566,370 |
| Mar 6, 2026 | 13.53 | 13.82 | 13.42 | 13.72 | 13.72 | 1.11% | 11,803,530 |
| Mar 5, 2026 | 13.58 | 13.74 | 13.46 | 13.57 | 13.57 | 0.89% | 13,964,880 |
| Mar 4, 2026 | 13.10 | 13.50 | 13.02 | 13.45 | 13.45 | 1.74% | 11,114,099 |
| Mar 3, 2026 | 13.34 | 13.58 | 13.18 | 13.22 | 13.22 | -1.49% | 12,501,530 |
| Mar 2, 2026 | 13.28 | 13.56 | 13.20 | 13.42 | 13.42 | 0.22% | 15,637,100 |
| Feb 27, 2026 | 13.04 | 13.49 | 12.98 | 13.39 | 13.39 | 2.68% | 15,361,970 |
| Feb 26, 2026 | 12.76 | 13.18 | 12.71 | 13.04 | 13.04 | 2.27% | 12,068,380 |
| Feb 25, 2026 | 12.64 | 12.85 | 12.62 | 12.75 | 12.75 | 0.79% | 5,916,219 |
| Feb 24, 2026 | 12.29 | 12.70 | 12.28 | 12.65 | 12.65 | 3.52% | 8,300,060 |
| Feb 13, 2026 | 12.56 | 12.56 | 12.22 | 12.22 | 12.22 | -2.55% | 5,968,378 |
| Feb 12, 2026 | 12.46 | 12.60 | 12.36 | 12.54 | 12.54 | 1.13% | 5,069,838 |
| Feb 11, 2026 | 12.40 | 12.50 | 12.36 | 12.40 | 12.40 | -0.24% | 3,608,620 |
| Feb 10, 2026 | 12.57 | 12.73 | 12.40 | 12.43 | 12.43 | -0.88% | 7,435,100 |
| Feb 9, 2026 | 12.57 | 12.65 | 12.50 | 12.54 | 12.54 | 0.24% | 3,314,800 |
| Feb 6, 2026 | 12.37 | 12.61 | 12.28 | 12.51 | 12.51 | 1.13% | 5,239,510 |
| Feb 5, 2026 | 12.72 | 12.74 | 12.37 | 12.37 | 12.37 | -2.75% | 4,930,060 |
| Feb 4, 2026 | 12.62 | 12.76 | 12.58 | 12.72 | 12.72 | 0.79% | 3,923,050 |
| Feb 3, 2026 | 12.47 | 12.67 | 12.47 | 12.62 | 12.62 | 1.20% | 4,206,534 |
| Feb 2, 2026 | 12.54 | 12.77 | 12.45 | 12.47 | 12.47 | -0.64% | 5,362,450 |
| Jan 30, 2026 | 12.45 | 12.62 | 12.34 | 12.55 | 12.55 | 0.56% | 4,598,381 |
| Jan 29, 2026 | 12.55 | 12.62 | 12.42 | 12.48 | 12.48 | -0.56% | 3,725,220 |
| Jan 28, 2026 | 12.60 | 12.65 | 12.48 | 12.55 | 12.55 | -0.71% | 3,133,470 |
| Jan 27, 2026 | 12.76 | 12.77 | 12.39 | 12.64 | 12.64 | -1.25% | 5,959,291 |
| Jan 26, 2026 | 12.82 | 12.88 | 12.70 | 12.80 | 12.80 | -0.16% | 4,898,070 |
| Jan 23, 2026 | 12.67 | 12.82 | 12.62 | 12.82 | 12.82 | 1.42% | 6,033,200 |
| Jan 22, 2026 | 12.66 | 12.70 | 12.60 | 12.64 | 12.64 | 0.32% | 4,162,190 |
| Jan 21, 2026 | 12.72 | 12.73 | 12.55 | 12.60 | 12.60 | -0.94% | 4,530,161 |
| Jan 20, 2026 | 12.73 | 12.79 | 12.62 | 12.72 | 12.72 | - | 5,072,890 |
| Jan 19, 2026 | 12.45 | 12.78 | 12.42 | 12.72 | 12.72 | 2.09% | 6,971,540 |
| Jan 16, 2026 | 12.57 | 12.71 | 12.44 | 12.46 | 12.46 | -0.16% | 5,065,660 |
| Jan 15, 2026 | 12.44 | 12.53 | 12.38 | 12.48 | 12.48 | -0.48% | 4,583,380 |
| Jan 14, 2026 | 12.56 | 12.83 | 12.45 | 12.54 | 12.54 | -0.16% | 8,287,918 |
| Jan 13, 2026 | 12.47 | 12.65 | 12.33 | 12.56 | 12.56 | 0.64% | 8,087,946 |
| Jan 12, 2026 | 12.38 | 12.52 | 12.26 | 12.48 | 12.48 | 1.38% | 6,552,951 |
| Jan 9, 2026 | 12.13 | 12.44 | 12.13 | 12.31 | 12.31 | 1.74% | 6,037,089 |
| Jan 8, 2026 | 12.05 | 12.14 | 12.01 | 12.10 | 12.10 | 0.33% | 2,999,290 |
| Jan 7, 2026 | 12.10 | 12.13 | 12.03 | 12.06 | 12.06 | -0.08% | 2,983,890 |
| Jan 6, 2026 | 12.01 | 12.08 | 12.00 | 12.07 | 12.07 | 0.67% | 3,087,995 |
| Jan 5, 2026 | 11.88 | 12.00 | 11.86 | 11.99 | 11.99 | 1.10% | 3,054,290 |
| Dec 31, 2025 | 11.80 | 11.91 | 11.76 | 11.86 | 11.86 | 0.51% | 2,325,870 |
| Dec 30, 2025 | 11.90 | 11.90 | 11.74 | 11.80 | 11.80 | -0.51% | 2,383,810 |
| Dec 29, 2025 | 11.92 | 11.93 | 11.83 | 11.86 | 11.86 | -0.50% | 1,943,788 |
| Dec 26, 2025 | 11.93 | 11.97 | 11.85 | 11.92 | 11.92 | - | 2,062,510 |
| Dec 25, 2025 | 11.85 | 11.92 | 11.79 | 11.92 | 11.92 | 0.68% | 1,867,370 |
| Dec 24, 2025 | 11.77 | 11.86 | 11.72 | 11.84 | 11.84 | 0.68% | 1,820,218 |
| Dec 23, 2025 | 11.90 | 11.99 | 11.73 | 11.76 | 11.76 | -1.09% | 2,355,555 |
| Dec 22, 2025 | 11.85 | 11.95 | 11.83 | 11.89 | 11.89 | 0.59% | 1,875,033 |
| Dec 19, 2025 | 11.72 | 11.87 | 11.72 | 11.82 | 11.82 | 0.85% | 1,989,077 |
| Dec 18, 2025 | 11.70 | 11.82 | 11.68 | 11.72 | 11.72 | -0.76% | 1,658,930 |
| Dec 17, 2025 | 11.86 | 11.92 | 11.62 | 11.81 | 11.81 | -0.67% | 3,289,203 |
| Dec 16, 2025 | 12.10 | 12.16 | 11.87 | 11.89 | 11.89 | -1.65% | 3,103,393 |
| Dec 15, 2025 | 11.99 | 12.19 | 11.94 | 12.09 | 12.09 | 0.83% | 2,870,580 |
| Dec 12, 2025 | 11.98 | 12.09 | 11.90 | 11.99 | 11.99 | 0.59% | 2,772,850 |
| Dec 11, 2025 | 11.94 | 12.04 | 11.90 | 11.92 | 11.92 | -0.08% | 2,210,080 |
| Dec 10, 2025 | 11.90 | 11.99 | 11.88 | 11.93 | 11.93 | -0.08% | 1,717,350 |
| Dec 9, 2025 | 12.04 | 12.10 | 11.93 | 11.94 | 11.94 | -0.83% | 2,081,800 |
| Dec 8, 2025 | 12.08 | 12.13 | 12.02 | 12.04 | 12.04 | -0.50% | 2,479,480 |
| Dec 5, 2025 | 12.09 | 12.12 | 11.93 | 12.10 | 12.10 | - | 2,109,609 |
| Dec 4, 2025 | 12.09 | 12.12 | 11.97 | 12.10 | 12.10 | 0.33% | 1,986,030 |
| Dec 3, 2025 | 12.10 | 12.14 | 12.02 | 12.06 | 12.06 | 0.08% | 2,296,180 |
| Dec 2, 2025 | 12.08 | 12.09 | 11.96 | 12.05 | 12.05 | -0.25% | 1,761,870 |
| Dec 1, 2025 | 12.10 | 12.11 | 12.04 | 12.08 | 12.08 | 0.50% | 2,082,191 |
| Nov 28, 2025 | 11.96 | 12.03 | 11.85 | 12.02 | 12.02 | 0.50% | 2,209,200 |
| Nov 27, 2025 | 11.84 | 12.05 | 11.84 | 11.96 | 11.96 | 0.67% | 2,512,180 |
| Nov 26, 2025 | 12.00 | 12.03 | 11.86 | 11.88 | 11.88 | -0.75% | 2,441,650 |
| Nov 25, 2025 | 11.94 | 12.05 | 11.90 | 11.97 | 11.97 | 0.34% | 3,165,230 |
| Nov 24, 2025 | 11.85 | 12.00 | 11.81 | 11.93 | 11.93 | 0.42% | 2,416,537 |
| Nov 21, 2025 | 12.26 | 12.26 | 11.86 | 11.88 | 11.88 | -2.94% | 5,252,970 |
| Nov 20, 2025 | 12.32 | 12.40 | 12.24 | 12.24 | 12.24 | -0.73% | 2,962,085 |
| Nov 19, 2025 | 12.54 | 12.54 | 12.22 | 12.33 | 12.33 | -1.04% | 4,379,960 |
| Nov 18, 2025 | 12.70 | 12.70 | 12.40 | 12.46 | 12.46 | -1.89% | 5,630,240 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.61 | 12.70 | 12.70 | -2.61% | 7,936,550 |
| Nov 14, 2025 | 13.06 | 13.17 | 13.00 | 13.04 | 13.04 | -0.38% | 3,334,060 |
| Nov 13, 2025 | 13.08 | 13.18 | 13.02 | 13.09 | 13.09 | 0.08% | 3,834,990 |
| Nov 12, 2025 | 13.30 | 13.36 | 13.08 | 13.08 | 13.08 | -1.65% | 4,103,380 |
| Nov 11, 2025 | 13.30 | 13.35 | 13.24 | 13.30 | 13.30 | 0.53% | 5,121,520 |
| Nov 10, 2025 | 13.24 | 13.29 | 13.15 | 13.23 | 13.23 | 0.30% | 4,425,270 |
| Nov 7, 2025 | 13.26 | 13.31 | 13.16 | 13.19 | 13.19 | -0.15% | 6,058,920 |
| Nov 6, 2025 | 13.10 | 13.35 | 13.06 | 13.21 | 13.21 | 1.23% | 9,746,290 |
| Nov 5, 2025 | 12.70 | 13.07 | 12.66 | 13.05 | 13.05 | 1.71% | 7,279,780 |
| Nov 4, 2025 | 12.71 | 12.89 | 12.71 | 12.83 | 12.83 | 0.47% | 4,181,318 |
| Nov 3, 2025 | 12.77 | 12.82 | 12.68 | 12.77 | 12.77 | 0.08% | 3,219,410 |
| Oct 31, 2025 | 12.79 | 12.88 | 12.70 | 12.76 | 12.76 | -0.23% | 3,299,128 |
| Oct 30, 2025 | 12.71 | 12.95 | 12.64 | 12.79 | 12.79 | 0.39% | 5,760,720 |
| Oct 29, 2025 | 12.70 | 12.75 | 12.48 | 12.74 | 12.74 | -0.16% | 5,307,960 |
| Oct 28, 2025 | 12.87 | 12.90 | 12.72 | 12.76 | 12.76 | -0.85% | 4,538,850 |
| Oct 27, 2025 | 12.80 | 13.00 | 12.80 | 12.87 | 12.87 | 0.55% | 5,352,460 |
| Oct 24, 2025 | 12.90 | 12.97 | 12.75 | 12.80 | 12.80 | -0.93% | 4,385,950 |
| Oct 23, 2025 | 12.80 | 12.95 | 12.75 | 12.92 | 12.92 | 1.10% | 3,537,998 |
| Oct 22, 2025 | 12.92 | 12.92 | 12.74 | 12.78 | 12.78 | -1.08% | 3,584,200 |
| Oct 21, 2025 | 12.79 | 12.94 | 12.74 | 12.92 | 12.92 | 1.02% | 3,926,220 |
| Oct 20, 2025 | 12.94 | 13.03 | 12.68 | 12.79 | 12.79 | -0.08% | 4,159,563 |
| Oct 17, 2025 | 13.06 | 13.12 | 12.77 | 12.80 | 12.80 | -1.84% | 4,768,890 |
| Oct 16, 2025 | 13.20 | 13.24 | 13.00 | 13.04 | 13.04 | -1.29% | 3,352,290 |
| Oct 15, 2025 | 13.20 | 13.25 | 13.05 | 13.21 | 13.21 | 0.23% | 4,509,414 |
| Oct 14, 2025 | 13.05 | 13.22 | 12.99 | 13.18 | 13.18 | 1.07% | 6,756,080 |
| Oct 13, 2025 | 13.01 | 13.12 | 12.90 | 13.04 | 13.04 | -1.29% | 5,512,135 |
| Oct 10, 2025 | 13.08 | 13.24 | 12.93 | 13.21 | 13.21 | 0.99% | 6,840,833 |
| Oct 9, 2025 | 12.83 | 13.13 | 12.81 | 13.08 | 13.08 | 1.79% | 5,730,293 |