JWIPC Technology Co., Ltd. (SHE:001339)
China
· Delayed Price · Currency is CNY 90.88
+2.88 (3.27%)
Apr 29, 2026, 11:15 AM CST
JWIPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.73 | 90.92 | 83.01 | 88.00 | 88.00 | 6.47% | 23,769,970 |
| Apr 27, 2026 | 80.00 | 84.79 | 78.00 | 82.65 | 82.65 | 2.37% | 21,316,030 |
| Apr 24, 2026 | 75.00 | 80.74 | 73.01 | 80.74 | 80.74 | 10.00% | 19,989,200 |
| Apr 23, 2026 | 74.53 | 74.53 | 71.60 | 73.40 | 73.40 | -0.85% | 8,557,614 |
| Apr 22, 2026 | 72.10 | 74.37 | 72.10 | 74.03 | 74.03 | 2.69% | 7,581,000 |
| Apr 21, 2026 | 70.29 | 72.83 | 69.22 | 72.09 | 72.09 | 1.22% | 8,484,702 |
| Apr 20, 2026 | 70.71 | 71.59 | 69.14 | 71.22 | 71.22 | -0.49% | 7,556,000 |
| Apr 17, 2026 | 71.82 | 72.65 | 69.34 | 71.57 | 71.57 | -1.49% | 11,367,030 |
| Apr 16, 2026 | 67.59 | 72.98 | 67.49 | 72.65 | 72.65 | 7.76% | 13,807,630 |
| Apr 15, 2026 | 67.01 | 69.73 | 65.63 | 67.42 | 67.42 | 0.36% | 12,132,920 |
| Apr 14, 2026 | 65.80 | 67.77 | 65.44 | 67.18 | 67.18 | 4.48% | 7,324,883 |
| Apr 13, 2026 | 63.40 | 65.79 | 62.98 | 64.30 | 64.30 | 0.33% | 5,292,600 |
| Apr 10, 2026 | 64.48 | 65.38 | 63.01 | 64.09 | 64.09 | 0.34% | 6,202,600 |
| Apr 9, 2026 | 61.20 | 64.28 | 60.94 | 63.87 | 63.87 | 3.03% | 6,448,500 |
| Apr 8, 2026 | 59.95 | 62.38 | 59.59 | 61.99 | 61.99 | 6.44% | 6,396,100 |
| Apr 7, 2026 | 59.00 | 59.44 | 57.00 | 58.24 | 58.24 | -0.48% | 3,831,100 |
| Apr 3, 2026 | 59.59 | 60.45 | 57.68 | 58.52 | 58.52 | -0.78% | 3,651,800 |
| Apr 2, 2026 | 61.77 | 61.77 | 58.47 | 58.98 | 58.98 | -4.66% | 5,318,700 |
| Apr 1, 2026 | 61.61 | 62.87 | 60.30 | 61.86 | 61.86 | 3.62% | 6,884,800 |
| Mar 31, 2026 | 62.72 | 64.20 | 59.50 | 59.70 | 59.70 | -3.93% | 7,976,500 |
| Mar 30, 2026 | 59.38 | 63.87 | 58.91 | 62.14 | 62.14 | 1.54% | 7,751,297 |
| Mar 27, 2026 | 60.29 | 61.98 | 59.72 | 61.20 | 61.20 | -0.18% | 5,800,800 |
| Mar 26, 2026 | 64.64 | 64.64 | 61.11 | 61.31 | 61.31 | -4.29% | 5,092,282 |
| Mar 25, 2026 | 63.32 | 65.56 | 63.29 | 64.06 | 64.06 | 2.40% | 5,726,439 |
| Mar 24, 2026 | 63.01 | 63.27 | 59.85 | 62.56 | 62.56 | 1.10% | 6,385,600 |
| Mar 23, 2026 | 64.85 | 65.88 | 61.17 | 61.88 | 61.88 | -6.27% | 8,979,889 |
| Mar 20, 2026 | 70.60 | 72.50 | 65.99 | 66.02 | 66.02 | -7.31% | 11,133,700 |
| Mar 19, 2026 | 69.10 | 73.63 | 67.90 | 71.23 | 71.23 | 1.04% | 11,893,600 |
| Mar 18, 2026 | 70.01 | 71.48 | 68.00 | 70.50 | 70.50 | 2.89% | 9,772,699 |
| Mar 17, 2026 | 71.09 | 71.80 | 64.90 | 68.52 | 68.52 | -4.25% | 15,463,305 |
| Mar 16, 2026 | 71.94 | 73.24 | 67.39 | 71.56 | 71.56 | -2.29% | 11,949,830 |
| Mar 13, 2026 | 71.15 | 76.65 | 70.78 | 73.24 | 73.24 | 0.88% | 14,651,549 |
| Mar 12, 2026 | 75.49 | 76.35 | 71.85 | 72.60 | 72.60 | -3.89% | 12,135,939 |
| Mar 11, 2026 | 77.82 | 78.84 | 74.82 | 75.54 | 75.54 | -3.03% | 18,787,940 |
| Mar 10, 2026 | 77.00 | 80.00 | 74.00 | 77.90 | 77.90 | 6.77% | 25,884,262 |
| Mar 9, 2026 | 64.50 | 72.96 | 64.01 | 72.96 | 72.96 | 10.00% | 21,304,834 |
| 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 |