JA Solar Technology Co., Ltd. (SHE:002459)
China
· Delayed Price · Currency is CNY 11.35
+0.15 (1.34%)
At close: Dec 5, 2025
JA Solar Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.20 | 11.38 | 11.15 | 11.35 | 11.35 | 1.34% | 45,887,650 |
| Dec 4, 2025 | 11.40 | 11.46 | 11.17 | 11.20 | 11.20 | -2.44% | 50,708,830 |
| Dec 3, 2025 | 11.78 | 11.82 | 11.45 | 11.48 | 11.48 | -2.55% | 49,049,080 |
| Dec 2, 2025 | 12.06 | 12.07 | 11.75 | 11.78 | 11.78 | -2.81% | 44,599,390 |
| Dec 1, 2025 | 12.17 | 12.20 | 11.97 | 12.12 | 12.12 | 0.41% | 36,098,530 |
| Nov 28, 2025 | 12.01 | 12.15 | 11.91 | 12.07 | 12.07 | -0.08% | 33,327,350 |
| Nov 27, 2025 | 12.00 | 12.27 | 11.96 | 12.08 | 12.08 | 0.33% | 45,349,000 |
| Nov 26, 2025 | 12.22 | 12.28 | 12.00 | 12.04 | 12.04 | -1.23% | 51,023,150 |
| Nov 25, 2025 | 12.25 | 12.38 | 12.09 | 12.19 | 12.19 | 0.33% | 47,828,150 |
| Nov 24, 2025 | 12.36 | 12.43 | 12.00 | 12.15 | 12.15 | -0.49% | 49,847,370 |
| Nov 21, 2025 | 12.99 | 13.06 | 12.20 | 12.21 | 12.21 | -7.64% | 92,970,482 |
| Nov 20, 2025 | 13.93 | 13.95 | 13.20 | 13.22 | 13.22 | -4.55% | 62,749,770 |
| Nov 19, 2025 | 13.82 | 14.08 | 13.48 | 13.85 | 13.85 | -0.14% | 53,807,840 |
| Nov 18, 2025 | 14.18 | 14.50 | 13.75 | 13.87 | 13.87 | -2.32% | 55,949,980 |
| Nov 17, 2025 | 14.41 | 14.60 | 13.90 | 14.20 | 14.20 | -1.93% | 67,594,860 |
| Nov 14, 2025 | 14.08 | 15.30 | 13.96 | 14.48 | 14.48 | 1.33% | 107,451,000 |
| Nov 13, 2025 | 14.15 | 14.66 | 14.02 | 14.29 | 14.29 | 1.85% | 96,168,800 |
| Nov 12, 2025 | 14.91 | 14.97 | 13.60 | 14.03 | 14.03 | -6.84% | 146,284,700 |
| Nov 11, 2025 | 15.20 | 15.54 | 15.00 | 15.06 | 15.06 | -1.50% | 114,372,900 |
| Nov 10, 2025 | 14.83 | 15.50 | 14.62 | 15.29 | 15.29 | 4.23% | 165,455,200 |
| Nov 7, 2025 | 14.34 | 15.06 | 14.13 | 14.67 | 14.67 | 1.95% | 141,768,600 |
| Nov 6, 2025 | 14.48 | 14.80 | 14.27 | 14.39 | 14.39 | -0.69% | 76,485,410 |
| Nov 5, 2025 | 13.83 | 14.95 | 13.81 | 14.49 | 14.49 | 3.80% | 128,862,700 |
| Nov 4, 2025 | 14.35 | 14.54 | 13.86 | 13.96 | 13.96 | -2.79% | 66,756,320 |
| Nov 3, 2025 | 14.28 | 14.51 | 13.80 | 14.36 | 14.36 | 1.99% | 89,517,400 |
| Oct 31, 2025 | 14.45 | 14.82 | 14.05 | 14.08 | 14.08 | -1.88% | 130,162,100 |
| Oct 30, 2025 | 14.42 | 14.74 | 14.22 | 14.35 | 14.35 | 1.63% | 165,266,100 |
| Oct 29, 2025 | 12.83 | 14.12 | 12.76 | 14.12 | 14.12 | 9.97% | 117,729,700 |
| Oct 28, 2025 | 13.05 | 13.17 | 12.71 | 12.84 | 12.84 | -1.53% | 41,553,050 |
| Oct 27, 2025 | 12.95 | 13.17 | 12.85 | 13.04 | 13.04 | 1.64% | 45,130,240 |
| Oct 24, 2025 | 13.09 | 13.21 | 12.81 | 12.83 | 12.83 | -1.46% | 36,142,390 |
| Oct 23, 2025 | 12.88 | 13.07 | 12.60 | 13.02 | 13.02 | 0.62% | 41,349,120 |
| Oct 22, 2025 | 13.18 | 13.25 | 12.90 | 12.94 | 12.94 | -1.82% | 31,251,240 |
| Oct 21, 2025 | 13.35 | 13.49 | 13.16 | 13.18 | 13.18 | -0.60% | 39,161,890 |
| Oct 20, 2025 | 13.65 | 13.74 | 13.14 | 13.26 | 13.26 | -2.50% | 49,513,400 |
| Oct 17, 2025 | 14.24 | 14.30 | 13.48 | 13.60 | 13.60 | -4.29% | 74,641,690 |
| Oct 16, 2025 | 14.19 | 14.30 | 13.91 | 14.21 | 14.21 | -0.63% | 62,108,470 |
| Oct 15, 2025 | 13.63 | 14.65 | 13.63 | 14.30 | 14.30 | 3.17% | 133,350,500 |
| Oct 14, 2025 | 13.07 | 14.25 | 13.03 | 13.86 | 13.86 | 7.03% | 173,617,400 |
| Oct 13, 2025 | 12.47 | 13.07 | 12.39 | 12.95 | 12.95 | -0.92% | 51,676,430 |
| Oct 10, 2025 | 13.41 | 13.57 | 13.02 | 13.07 | 13.07 | -2.61% | 51,116,750 |
| Oct 9, 2025 | 13.25 | 13.64 | 12.88 | 13.42 | 13.42 | 2.13% | 70,464,050 |
| Sep 30, 2025 | 13.00 | 13.25 | 12.94 | 13.14 | 13.14 | 1.08% | 41,497,970 |
| Sep 29, 2025 | 12.77 | 13.27 | 12.77 | 13.00 | 13.00 | 1.48% | 57,622,810 |
| Sep 26, 2025 | 12.79 | 13.02 | 12.65 | 12.81 | 12.81 | -0.39% | 43,286,750 |
| Sep 25, 2025 | 12.65 | 13.19 | 12.61 | 12.86 | 12.86 | 0.94% | 70,982,750 |
| Sep 24, 2025 | 12.10 | 12.79 | 12.03 | 12.74 | 12.74 | 4.60% | 63,332,490 |
| Sep 23, 2025 | 12.36 | 12.45 | 11.90 | 12.18 | 12.18 | -1.69% | 51,185,250 |
| Sep 22, 2025 | 12.76 | 12.79 | 12.25 | 12.39 | 12.39 | -3.35% | 59,363,060 |
| Sep 19, 2025 | 12.90 | 12.94 | 12.70 | 12.82 | 12.82 | -1.08% | 49,648,100 |
| Sep 18, 2025 | 13.53 | 13.59 | 12.80 | 12.96 | 12.96 | -5.54% | 91,908,400 |
| Sep 17, 2025 | 13.48 | 13.90 | 13.31 | 13.72 | 13.72 | 0.66% | 62,252,580 |
| Sep 16, 2025 | 13.38 | 13.84 | 13.14 | 13.63 | 13.63 | 2.79% | 70,614,740 |
| Sep 15, 2025 | 13.21 | 13.76 | 13.20 | 13.26 | 13.26 | -0.23% | 67,444,250 |
| Sep 12, 2025 | 13.30 | 13.42 | 13.17 | 13.29 | 13.29 | -0.37% | 47,198,730 |
| Sep 11, 2025 | 13.14 | 13.39 | 13.10 | 13.34 | 13.34 | 0.68% | 55,165,210 |
| Sep 10, 2025 | 13.42 | 13.51 | 12.76 | 13.25 | 13.25 | -2.50% | 94,662,630 |
| Sep 9, 2025 | 14.09 | 14.28 | 13.47 | 13.59 | 13.59 | -4.43% | 96,789,740 |
| Sep 8, 2025 | 14.07 | 14.30 | 13.76 | 14.22 | 14.22 | 1.50% | 122,516,900 |
| Sep 5, 2025 | 13.25 | 14.05 | 13.22 | 14.01 | 14.01 | 3.78% | 183,544,200 |
| Sep 4, 2025 | 12.55 | 13.75 | 12.55 | 13.50 | 13.50 | 8.00% | 222,263,600 |
| Sep 3, 2025 | 12.37 | 12.68 | 12.15 | 12.50 | 12.50 | 2.12% | 90,659,780 |
| Sep 2, 2025 | 12.68 | 12.85 | 12.20 | 12.24 | 12.24 | -3.77% | 57,922,960 |
| Sep 1, 2025 | 12.62 | 12.80 | 12.33 | 12.72 | 12.72 | 0.47% | 65,813,200 |
| Aug 29, 2025 | 12.44 | 13.08 | 12.42 | 12.66 | 12.66 | 1.52% | 103,757,400 |
| Aug 28, 2025 | 12.10 | 12.50 | 12.00 | 12.47 | 12.47 | 2.97% | 73,282,900 |
| Aug 27, 2025 | 12.51 | 12.72 | 12.10 | 12.11 | 12.11 | -3.35% | 68,231,930 |
| Aug 26, 2025 | 12.58 | 12.84 | 12.49 | 12.53 | 12.53 | -0.87% | 59,624,770 |
| Aug 25, 2025 | 12.30 | 12.87 | 12.25 | 12.64 | 12.64 | 3.02% | 98,026,630 |
| Aug 22, 2025 | 12.06 | 12.30 | 11.98 | 12.27 | 12.27 | 0.99% | 58,350,130 |
| Aug 21, 2025 | 12.01 | 12.23 | 11.96 | 12.15 | 12.15 | 0.33% | 60,215,750 |
| Aug 20, 2025 | 12.26 | 12.36 | 11.85 | 12.11 | 12.11 | 1.85% | 102,236,800 |
| Aug 19, 2025 | 11.99 | 12.08 | 11.80 | 11.89 | 11.89 | -1.16% | 61,904,000 |
| Aug 18, 2025 | 11.75 | 12.18 | 11.74 | 12.03 | 12.03 | 3.35% | 112,429,900 |
| Aug 15, 2025 | 10.81 | 11.74 | 10.80 | 11.64 | 11.64 | 7.28% | 141,094,700 |
| Aug 14, 2025 | 11.12 | 11.14 | 10.77 | 10.85 | 10.85 | -2.60% | 47,485,230 |
| Aug 13, 2025 | 11.07 | 11.24 | 11.01 | 11.14 | 11.14 | 0.72% | 38,523,350 |
| Aug 12, 2025 | 11.24 | 11.29 | 11.01 | 11.06 | 11.06 | -1.69% | 44,429,350 |
| Aug 11, 2025 | 10.97 | 11.33 | 10.93 | 11.25 | 11.25 | 2.65% | 54,174,580 |
| Aug 8, 2025 | 11.01 | 11.13 | 10.94 | 10.96 | 10.96 | -0.63% | 40,310,630 |
| Aug 7, 2025 | 11.21 | 11.31 | 10.99 | 11.03 | 11.03 | -1.61% | 39,391,250 |
| Aug 6, 2025 | 11.13 | 11.36 | 11.02 | 11.21 | 11.21 | 0.09% | 38,244,110 |
| Aug 5, 2025 | 11.09 | 11.24 | 11.02 | 11.20 | 11.20 | 0.99% | 36,620,980 |
| Aug 4, 2025 | 11.05 | 11.10 | 10.92 | 11.09 | 11.09 | -0.81% | 38,119,060 |
| Aug 1, 2025 | 11.05 | 11.41 | 10.99 | 11.18 | 11.18 | 1.08% | 52,817,770 |
| Jul 31, 2025 | 11.53 | 11.64 | 10.94 | 11.06 | 11.06 | -4.82% | 96,098,720 |
| Jul 30, 2025 | 11.76 | 11.97 | 11.60 | 11.62 | 11.62 | -2.02% | 55,374,450 |
| Jul 29, 2025 | 11.60 | 11.87 | 11.43 | 11.86 | 11.86 | 1.98% | 56,649,360 |
| Jul 28, 2025 | 11.55 | 11.80 | 11.33 | 11.63 | 11.63 | -0.17% | 56,796,880 |
| Jul 25, 2025 | 11.91 | 11.98 | 11.61 | 11.65 | 11.65 | -2.27% | 59,846,760 |
| Jul 24, 2025 | 11.61 | 12.05 | 11.52 | 11.92 | 11.92 | 2.32% | 75,395,050 |
| Jul 23, 2025 | 12.12 | 12.27 | 11.62 | 11.65 | 11.65 | -3.80% | 101,245,200 |
| Jul 22, 2025 | 11.74 | 12.11 | 11.45 | 12.11 | 12.11 | 3.68% | 117,549,100 |
| Jul 21, 2025 | 11.46 | 11.80 | 11.38 | 11.68 | 11.68 | 2.01% | 72,795,400 |
| Jul 18, 2025 | 11.49 | 11.85 | 11.38 | 11.45 | 11.45 | -1.63% | 80,079,830 |
| Jul 17, 2025 | 11.56 | 11.80 | 11.35 | 11.64 | 11.64 | 3.37% | 119,531,200 |
| Jul 16, 2025 | 11.25 | 11.30 | 11.13 | 11.26 | 11.26 | 0.18% | 63,848,260 |
| Jul 15, 2025 | 11.44 | 11.56 | 11.12 | 11.24 | 11.24 | -2.85% | 88,586,000 |
| Jul 14, 2025 | 11.62 | 11.87 | 11.53 | 11.57 | 11.57 | -1.45% | 93,614,130 |
| Jul 11, 2025 | 12.09 | 12.09 | 11.60 | 11.74 | 11.74 | -0.59% | 167,037,300 |