JWIPC Technology Co., Ltd. (SHE:001339)
China
· Delayed Price · Currency is CNY 66.33
+0.72 (1.10%)
At close: Mar 6, 2026
JWIPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.58 | 67.67 | 62.43 | 66.33 | 66.33 | 1.10% | 13,399,398 |
| Mar 5, 2026 | 67.11 | 67.28 | 64.60 | 65.61 | 65.61 | 0.52% | 16,685,780 |
| Mar 4, 2026 | 63.63 | 65.66 | 61.57 | 65.27 | 65.27 | 0.52% | 16,886,110 |
| Mar 3, 2026 | 63.50 | 68.43 | 62.58 | 64.93 | 64.93 | 2.48% | 22,636,634 |
| Mar 2, 2026 | 59.97 | 64.94 | 59.52 | 63.36 | 63.36 | 3.77% | 20,998,708 |
| Feb 27, 2026 | 60.00 | 62.88 | 58.48 | 61.06 | 61.06 | 3.25% | 28,500,850 |
| Feb 26, 2026 | 56.90 | 59.14 | 55.40 | 59.14 | 59.14 | 10.01% | 11,160,770 |
| Feb 25, 2026 | 54.59 | 54.91 | 53.33 | 53.76 | 53.76 | -1.52% | 4,499,718 |
| Feb 24, 2026 | 55.23 | 55.80 | 53.73 | 54.59 | 54.59 | -0.47% | 3,636,400 |
| Feb 13, 2026 | 54.85 | 56.12 | 54.71 | 54.85 | 54.85 | -0.92% | 3,464,196 |
| Feb 12, 2026 | 53.58 | 55.74 | 53.02 | 55.36 | 55.36 | 3.67% | 6,206,122 |
| Feb 11, 2026 | 53.71 | 54.19 | 53.00 | 53.40 | 53.40 | -1.09% | 2,763,600 |
| Feb 10, 2026 | 54.46 | 54.61 | 53.80 | 53.99 | 53.99 | -0.79% | 2,543,700 |
| Feb 9, 2026 | 53.68 | 54.61 | 53.46 | 54.42 | 54.42 | 3.05% | 3,607,400 |
| Feb 6, 2026 | 52.80 | 53.80 | 52.00 | 52.81 | 52.81 | -0.92% | 3,055,400 |
| Feb 5, 2026 | 53.25 | 54.43 | 53.02 | 53.30 | 53.30 | -1.86% | 2,744,000 |
| Feb 4, 2026 | 55.31 | 55.50 | 52.87 | 54.31 | 54.31 | -2.76% | 6,526,239 |
| Feb 3, 2026 | 55.53 | 56.62 | 54.36 | 55.85 | 55.85 | 1.16% | 5,258,700 |
| Feb 2, 2026 | 56.60 | 57.39 | 55.11 | 55.21 | 55.21 | -3.29% | 6,289,300 |
| Jan 30, 2026 | 55.80 | 57.70 | 55.08 | 57.09 | 57.09 | 2.31% | 7,903,135 |
| Jan 29, 2026 | 56.49 | 57.46 | 55.23 | 55.80 | 55.80 | -2.43% | 7,110,565 |
| Jan 28, 2026 | 57.41 | 58.98 | 56.46 | 57.19 | 57.19 | 0.09% | 11,859,400 |
| Jan 27, 2026 | 54.19 | 57.60 | 52.71 | 57.14 | 57.14 | 5.00% | 10,501,260 |
| Jan 26, 2026 | 55.73 | 56.14 | 53.50 | 54.42 | 54.42 | -1.89% | 5,059,400 |
| Jan 23, 2026 | 56.47 | 56.49 | 55.02 | 55.47 | 55.47 | -1.33% | 5,960,900 |
| Jan 22, 2026 | 54.47 | 57.75 | 54.01 | 56.22 | 56.22 | 4.30% | 11,283,561 |
| Jan 21, 2026 | 52.75 | 54.25 | 52.58 | 53.90 | 53.90 | 1.16% | 3,535,540 |
| Jan 20, 2026 | 54.33 | 54.53 | 52.70 | 53.28 | 53.28 | -2.06% | 3,855,542 |
| Jan 19, 2026 | 54.69 | 54.90 | 53.86 | 54.40 | 54.40 | -0.53% | 3,779,100 |
| Jan 16, 2026 | 54.13 | 55.13 | 53.25 | 54.69 | 54.69 | 1.30% | 5,013,162 |
| Jan 15, 2026 | 54.01 | 55.06 | 53.50 | 53.99 | 53.99 | -1.91% | 4,219,102 |
| Jan 14, 2026 | 54.70 | 55.79 | 54.08 | 55.04 | 55.04 | 2.48% | 8,904,236 |
| Jan 13, 2026 | 55.97 | 55.98 | 53.48 | 53.71 | 53.71 | -4.02% | 7,088,640 |
| Jan 12, 2026 | 54.68 | 56.17 | 54.50 | 55.96 | 55.96 | 3.29% | 10,078,320 |
| Jan 9, 2026 | 53.04 | 54.62 | 52.74 | 54.18 | 54.18 | 1.48% | 6,738,084 |
| Jan 8, 2026 | 53.55 | 54.00 | 52.94 | 53.39 | 53.39 | -0.15% | 4,120,621 |
| Jan 7, 2026 | 54.36 | 54.60 | 53.12 | 53.47 | 53.47 | -1.13% | 6,219,495 |
| Jan 6, 2026 | 53.78 | 54.68 | 52.80 | 54.08 | 54.08 | 1.79% | 9,093,484 |
| Jan 5, 2026 | 53.20 | 53.85 | 52.30 | 53.13 | 53.13 | 3.95% | 8,732,273 |
| Dec 31, 2025 | 50.50 | 52.00 | 50.35 | 51.11 | 51.11 | 2.61% | 5,871,286 |
| Dec 30, 2025 | 48.83 | 50.17 | 48.83 | 49.81 | 49.81 | 1.30% | 4,102,509 |
| Dec 29, 2025 | 48.54 | 49.80 | 48.51 | 49.17 | 49.17 | 0.53% | 2,391,400 |
| Dec 26, 2025 | 49.03 | 49.24 | 48.50 | 48.91 | 48.91 | -0.63% | 2,196,581 |
| Dec 25, 2025 | 48.97 | 49.45 | 48.62 | 49.22 | 49.22 | 1.34% | 2,384,130 |
| Dec 24, 2025 | 47.78 | 48.64 | 47.77 | 48.57 | 48.57 | 1.31% | 2,392,300 |
| Dec 23, 2025 | 48.27 | 48.35 | 47.70 | 47.94 | 47.94 | -0.70% | 1,851,700 |
| Dec 22, 2025 | 48.60 | 48.73 | 48.10 | 48.28 | 48.28 | 0.56% | 2,094,900 |
| Dec 19, 2025 | 47.65 | 48.40 | 47.65 | 48.01 | 48.01 | 0.78% | 2,085,800 |
| Dec 18, 2025 | 47.44 | 48.20 | 47.35 | 47.64 | 47.64 | -0.65% | 1,621,400 |
| Dec 17, 2025 | 47.27 | 48.10 | 46.69 | 47.95 | 47.95 | 1.44% | 2,447,716 |
| Dec 16, 2025 | 48.25 | 48.25 | 47.01 | 47.27 | 47.27 | -2.09% | 2,215,300 |
| Dec 15, 2025 | 49.28 | 49.30 | 47.89 | 48.28 | 48.28 | -2.82% | 2,946,000 |
| Dec 12, 2025 | 49.81 | 49.92 | 48.87 | 49.68 | 49.68 | 0.04% | 2,573,500 |
| Dec 11, 2025 | 51.08 | 51.08 | 49.65 | 49.66 | 49.66 | -2.63% | 2,837,500 |
| Dec 10, 2025 | 51.40 | 51.50 | 50.30 | 51.00 | 51.00 | -1.41% | 2,730,400 |
| Dec 9, 2025 | 51.56 | 52.77 | 51.51 | 51.73 | 51.73 | -0.46% | 2,072,864 |
| Dec 8, 2025 | 52.08 | 52.47 | 51.90 | 51.97 | 51.97 | -0.23% | 2,661,200 |
| Dec 5, 2025 | 51.83 | 52.18 | 51.15 | 52.09 | 52.09 | 0.50% | 1,963,800 |
| Dec 4, 2025 | 53.61 | 53.95 | 51.25 | 51.83 | 51.83 | -0.23% | 3,213,400 |
| Dec 3, 2025 | 52.72 | 52.98 | 51.51 | 51.95 | 51.95 | -1.46% | 2,246,318 |
| Dec 2, 2025 | 53.60 | 53.73 | 52.60 | 52.72 | 52.72 | -1.99% | 2,269,609 |
| Dec 1, 2025 | 53.52 | 54.00 | 52.78 | 53.79 | 53.79 | 0.09% | 3,772,400 |
| Nov 28, 2025 | 52.40 | 54.20 | 52.10 | 53.74 | 53.74 | 2.48% | 4,762,000 |
| Nov 27, 2025 | 53.03 | 53.85 | 52.23 | 52.44 | 52.44 | -2.00% | 3,598,400 |
| Nov 26, 2025 | 52.59 | 54.20 | 52.51 | 53.51 | 53.51 | 1.06% | 4,386,300 |
| Nov 25, 2025 | 52.18 | 53.89 | 52.17 | 52.95 | 52.95 | 1.50% | 4,908,900 |
| Nov 24, 2025 | 49.74 | 53.00 | 49.50 | 52.17 | 52.17 | 5.44% | 4,687,886 |
| Nov 21, 2025 | 50.85 | 51.45 | 49.48 | 49.48 | 49.48 | -4.37% | 3,144,600 |
| Nov 20, 2025 | 52.01 | 53.68 | 51.66 | 51.74 | 51.74 | 0.47% | 2,112,921 |
| Nov 19, 2025 | 53.17 | 53.66 | 51.30 | 51.50 | 51.50 | -4.10% | 3,993,200 |
| Nov 18, 2025 | 55.28 | 55.28 | 53.00 | 53.70 | 53.70 | -3.07% | 4,275,198 |
| Nov 17, 2025 | 55.30 | 56.49 | 54.24 | 55.40 | 55.40 | 0.09% | 3,714,700 |
| Nov 14, 2025 | 56.95 | 57.11 | 55.05 | 55.35 | 55.35 | -4.06% | 5,676,100 |
| Nov 13, 2025 | 57.23 | 57.75 | 56.30 | 57.69 | 57.69 | 0.73% | 5,654,800 |
| Nov 12, 2025 | 55.60 | 58.48 | 55.49 | 57.27 | 57.27 | 2.34% | 9,226,200 |
| Nov 11, 2025 | 56.94 | 57.15 | 55.61 | 55.96 | 55.96 | -2.08% | 4,716,070 |
| Nov 10, 2025 | 54.97 | 58.00 | 54.47 | 57.15 | 57.15 | 5.44% | 9,319,136 |
| Nov 7, 2025 | 55.50 | 55.74 | 54.02 | 54.20 | 54.20 | -2.92% | 3,672,300 |
| Nov 6, 2025 | 55.71 | 56.25 | 55.03 | 55.83 | 55.83 | 0.29% | 3,123,965 |
| Nov 5, 2025 | 55.50 | 56.77 | 55.40 | 55.67 | 55.67 | -1.10% | 2,907,700 |
| Nov 4, 2025 | 56.77 | 57.50 | 54.93 | 56.29 | 56.29 | -1.05% | 5,344,745 |
| Nov 3, 2025 | 55.77 | 56.90 | 55.41 | 56.89 | 56.89 | 2.54% | 6,794,400 |
| Oct 31, 2025 | 54.18 | 56.15 | 54.08 | 55.48 | 55.48 | 1.84% | 4,582,300 |
| Oct 30, 2025 | 55.30 | 55.49 | 54.45 | 54.48 | 54.48 | -2.14% | 3,954,974 |
| Oct 29, 2025 | 56.19 | 56.19 | 55.20 | 55.67 | 55.67 | -1.29% | 4,699,853 |
| Oct 28, 2025 | 55.97 | 56.68 | 55.10 | 56.40 | 56.40 | 0.37% | 5,882,500 |
| Oct 27, 2025 | 55.69 | 56.38 | 54.73 | 56.19 | 56.19 | 2.91% | 7,278,552 |
| Oct 24, 2025 | 52.99 | 54.69 | 52.97 | 54.60 | 54.60 | 3.59% | 4,876,600 |
| Oct 23, 2025 | 53.69 | 53.72 | 51.91 | 52.71 | 52.71 | -1.48% | 3,548,012 |
| Oct 22, 2025 | 53.45 | 53.94 | 52.92 | 53.50 | 53.50 | -1.24% | 2,949,436 |
| Oct 21, 2025 | 53.31 | 54.34 | 53.04 | 54.17 | 54.17 | 1.86% | 3,595,828 |
| Oct 20, 2025 | 52.56 | 53.56 | 52.47 | 53.18 | 53.18 | 2.33% | 3,343,902 |
| Oct 17, 2025 | 53.62 | 53.83 | 51.91 | 51.97 | 51.97 | -2.71% | 4,118,300 |
| Oct 16, 2025 | 54.04 | 54.04 | 53.05 | 53.42 | 53.42 | -1.69% | 3,342,500 |
| Oct 15, 2025 | 53.74 | 54.35 | 52.31 | 54.34 | 54.34 | 1.12% | 4,302,841 |
| Oct 14, 2025 | 56.13 | 56.66 | 53.68 | 53.74 | 53.74 | -3.71% | 5,131,802 |
| Oct 13, 2025 | 54.53 | 56.42 | 54.03 | 55.81 | 55.81 | -3.94% | 5,033,535 |
| Oct 10, 2025 | 60.11 | 60.81 | 58.00 | 58.10 | 58.10 | -4.30% | 5,324,749 |
| Oct 9, 2025 | 60.10 | 61.13 | 60.01 | 60.71 | 60.71 | 1.47% | 5,574,879 |
| Sep 30, 2025 | 61.66 | 61.72 | 59.60 | 59.83 | 59.83 | -1.37% | 6,403,200 |