Jiawei Renewable Energy Co., Ltd. (SHE:300317)
China
· Delayed Price · Currency is CNY 5.68
-0.22 (-3.73%)
At close: Mar 10, 2026
Jiawei Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.80 | 5.89 | 5.58 | 5.64 | - | -4.41% | 109,597,331 |
| Mar 9, 2026 | 5.54 | 6.20 | 5.45 | 5.90 | 5.90 | 3.33% | 185,180,300 |
| Mar 6, 2026 | 5.80 | 5.90 | 5.49 | 5.71 | 5.71 | -4.83% | 158,861,800 |
| Mar 5, 2026 | 5.77 | 6.05 | 5.62 | 6.00 | 6.00 | 4.53% | 234,247,600 |
| Mar 4, 2026 | 5.25 | 6.05 | 5.08 | 5.74 | 5.74 | 7.09% | 229,999,300 |
| Mar 3, 2026 | 5.12 | 5.74 | 5.12 | 5.36 | 5.36 | 5.93% | 262,401,500 |
| Mar 2, 2026 | 5.36 | 5.41 | 5.02 | 5.06 | 5.06 | -5.60% | 208,501,300 |
| Feb 27, 2026 | 4.50 | 5.36 | 4.47 | 5.36 | 5.36 | 19.91% | 223,635,600 |
| Feb 26, 2026 | 4.41 | 4.53 | 4.36 | 4.47 | 4.47 | 1.59% | 39,750,520 |
| Feb 25, 2026 | 4.44 | 4.52 | 4.40 | 4.40 | 4.40 | - | 30,325,450 |
| Feb 24, 2026 | 4.38 | 4.45 | 4.36 | 4.40 | 4.40 | 1.85% | 34,522,307 |
| Feb 13, 2026 | 4.41 | 4.45 | 4.31 | 4.32 | 4.32 | -2.26% | 35,005,300 |
| Feb 12, 2026 | 4.52 | 4.62 | 4.37 | 4.42 | 4.42 | -0.67% | 50,856,880 |
| Feb 11, 2026 | 4.56 | 4.65 | 4.43 | 4.45 | 4.45 | -2.20% | 48,623,020 |
| Feb 10, 2026 | 4.52 | 4.67 | 4.52 | 4.55 | 4.55 | -0.44% | 67,191,170 |
| Feb 9, 2026 | 4.48 | 4.88 | 4.42 | 4.57 | 4.57 | 5.30% | 119,819,495 |
| Feb 6, 2026 | 4.32 | 4.40 | 4.23 | 4.34 | 4.34 | 0.46% | 41,009,300 |
| Feb 5, 2026 | 4.49 | 4.55 | 4.31 | 4.32 | 4.32 | -3.57% | 56,173,000 |
| Feb 4, 2026 | 4.19 | 4.50 | 4.16 | 4.48 | 4.48 | 6.41% | 75,664,220 |
| Feb 3, 2026 | 4.12 | 4.22 | 4.09 | 4.21 | 4.21 | 3.44% | 27,265,500 |
| Feb 2, 2026 | 4.10 | 4.18 | 4.07 | 4.07 | 4.07 | -0.49% | 29,088,760 |
| Jan 30, 2026 | 4.15 | 4.19 | 4.02 | 4.09 | 4.09 | -2.62% | 31,600,960 |
| Jan 29, 2026 | 4.22 | 4.30 | 4.15 | 4.20 | 4.20 | -0.94% | 29,617,000 |
| Jan 28, 2026 | 4.33 | 4.38 | 4.22 | 4.24 | 4.24 | -2.75% | 32,111,810 |
| Jan 27, 2026 | 4.31 | 4.38 | 4.17 | 4.36 | 4.36 | 0.46% | 46,603,100 |
| Jan 26, 2026 | 4.38 | 4.46 | 4.29 | 4.34 | 4.34 | -1.59% | 54,254,880 |
| Jan 23, 2026 | 4.19 | 4.42 | 4.19 | 4.41 | 4.41 | 5.25% | 63,681,810 |
| Jan 22, 2026 | 4.09 | 4.21 | 4.08 | 4.19 | 4.19 | 2.20% | 30,701,740 |
| Jan 21, 2026 | 4.15 | 4.16 | 4.09 | 4.10 | 4.10 | -1.91% | 29,098,606 |
| Jan 20, 2026 | 4.16 | 4.34 | 4.13 | 4.18 | 4.18 | 0.48% | 51,793,364 |
| Jan 19, 2026 | 4.03 | 4.19 | 4.01 | 4.16 | 4.16 | 2.72% | 53,311,103 |
| Jan 16, 2026 | 3.98 | 4.24 | 3.97 | 4.05 | 4.05 | 2.79% | 73,005,750 |
| Jan 15, 2026 | 3.98 | 4.00 | 3.92 | 3.94 | 3.94 | -1.25% | 20,306,560 |
| Jan 14, 2026 | 3.98 | 4.06 | 3.92 | 3.99 | 3.99 | -0.25% | 31,677,680 |
| Jan 13, 2026 | 4.06 | 4.07 | 3.97 | 4.00 | 4.00 | -1.23% | 29,650,540 |
| Jan 12, 2026 | 3.98 | 4.06 | 3.95 | 4.05 | 4.05 | 2.02% | 29,316,680 |
| Jan 9, 2026 | 3.97 | 3.99 | 3.91 | 3.97 | 3.97 | 0.25% | 18,768,800 |
| Jan 8, 2026 | 3.90 | 3.97 | 3.87 | 3.96 | 3.96 | 1.54% | 20,181,720 |
| Jan 7, 2026 | 3.98 | 3.98 | 3.89 | 3.90 | 3.90 | -1.27% | 19,545,100 |
| Jan 6, 2026 | 3.90 | 3.97 | 3.89 | 3.95 | 3.95 | 1.54% | 18,097,820 |
| Jan 5, 2026 | 3.87 | 3.92 | 3.83 | 3.89 | 3.89 | 1.30% | 18,718,581 |
| Dec 31, 2025 | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | -0.26% | 14,430,250 |
| Dec 30, 2025 | 3.89 | 3.92 | 3.81 | 3.85 | 3.85 | -1.53% | 17,128,400 |
| Dec 29, 2025 | 3.90 | 3.93 | 3.87 | 3.91 | 3.91 | 0.26% | 15,508,910 |
| Dec 26, 2025 | 3.91 | 3.97 | 3.89 | 3.90 | 3.90 | - | 19,689,780 |
| Dec 25, 2025 | 3.90 | 3.91 | 3.84 | 3.90 | 3.90 | - | 16,100,280 |
| Dec 24, 2025 | 3.76 | 3.93 | 3.74 | 3.90 | 3.90 | 4.28% | 30,002,610 |
| Dec 23, 2025 | 3.80 | 3.82 | 3.73 | 3.74 | 3.74 | -1.58% | 15,841,260 |
| Dec 22, 2025 | 3.82 | 3.85 | 3.80 | 3.80 | 3.80 | -0.52% | 15,460,650 |
| Dec 19, 2025 | 3.76 | 3.83 | 3.75 | 3.82 | 3.82 | 1.33% | 18,806,080 |
| Dec 18, 2025 | 3.75 | 3.82 | 3.71 | 3.77 | 3.77 | - | 18,516,100 |
| Dec 17, 2025 | 3.73 | 3.78 | 3.64 | 3.77 | 3.77 | 0.53% | 22,341,580 |
| Dec 16, 2025 | 3.93 | 3.94 | 3.74 | 3.75 | 3.75 | -4.82% | 29,622,130 |
| Dec 15, 2025 | 3.92 | 3.99 | 3.87 | 3.94 | 3.94 | 0.25% | 18,405,204 |
| Dec 12, 2025 | 3.94 | 4.01 | 3.91 | 3.93 | 3.93 | - | 24,160,900 |
| Dec 11, 2025 | 3.96 | 4.01 | 3.92 | 3.93 | 3.93 | -1.01% | 20,688,600 |
| Dec 10, 2025 | 4.02 | 4.05 | 3.93 | 3.97 | 3.97 | -1.49% | 19,582,320 |
| Dec 9, 2025 | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -1.47% | 18,109,500 |
| Dec 8, 2025 | 4.02 | 4.12 | 4.01 | 4.09 | 4.09 | 2.25% | 26,011,800 |
| Dec 5, 2025 | 3.91 | 4.01 | 3.87 | 4.00 | 4.00 | 2.30% | 20,298,361 |
| Dec 4, 2025 | 3.96 | 3.99 | 3.86 | 3.91 | 3.91 | -2.01% | 19,976,910 |
| Dec 3, 2025 | 4.04 | 4.09 | 3.96 | 3.99 | 3.99 | -0.99% | 20,127,860 |
| Dec 2, 2025 | 4.03 | 4.05 | 3.94 | 4.03 | 4.03 | -0.49% | 19,477,109 |
| Dec 1, 2025 | 4.05 | 4.10 | 4.01 | 4.05 | 4.05 | 0.75% | 25,449,040 |
| Nov 28, 2025 | 3.94 | 4.05 | 3.91 | 4.02 | 4.02 | 2.03% | 25,099,800 |
| Nov 27, 2025 | 3.86 | 3.97 | 3.86 | 3.94 | 3.94 | 1.81% | 28,780,100 |
| Nov 26, 2025 | 3.91 | 4.00 | 3.87 | 3.87 | 3.87 | -1.02% | 25,720,800 |
| Nov 25, 2025 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | 1.03% | 30,998,300 |
| Nov 24, 2025 | 3.97 | 4.01 | 3.78 | 3.87 | 3.87 | -1.78% | 47,096,300 |
| Nov 21, 2025 | 4.22 | 4.26 | 3.93 | 3.94 | 3.94 | -7.73% | 46,437,800 |
| Nov 20, 2025 | 4.39 | 4.41 | 4.25 | 4.27 | 4.27 | -2.73% | 20,677,300 |
| Nov 19, 2025 | 4.38 | 4.47 | 4.33 | 4.39 | 4.39 | 0.23% | 33,609,280 |
| Nov 18, 2025 | 4.45 | 4.46 | 4.33 | 4.38 | 4.38 | -2.01% | 29,256,900 |
| Nov 17, 2025 | 4.45 | 4.48 | 4.41 | 4.47 | 4.47 | 0.45% | 26,302,890 |
| Nov 14, 2025 | 4.42 | 4.53 | 4.39 | 4.45 | 4.45 | - | 34,228,710 |
| Nov 13, 2025 | 4.37 | 4.47 | 4.35 | 4.45 | 4.45 | 1.83% | 33,843,400 |
| Nov 12, 2025 | 4.46 | 4.47 | 4.32 | 4.37 | 4.37 | -2.24% | 42,324,300 |
| Nov 11, 2025 | 4.35 | 4.53 | 4.35 | 4.47 | 4.47 | 2.76% | 59,539,420 |
| Nov 10, 2025 | 4.30 | 4.38 | 4.27 | 4.35 | 4.35 | 1.40% | 36,086,240 |
| Nov 7, 2025 | 4.19 | 4.31 | 4.17 | 4.29 | 4.29 | 2.39% | 36,230,500 |
| Nov 6, 2025 | 4.28 | 4.30 | 4.19 | 4.19 | 4.19 | -1.18% | 25,156,420 |
| Nov 5, 2025 | 4.07 | 4.25 | 4.06 | 4.24 | 4.24 | 3.67% | 39,325,720 |
| Nov 4, 2025 | 4.10 | 4.13 | 4.07 | 4.09 | 4.09 | -0.24% | 20,489,100 |
| Nov 3, 2025 | 4.03 | 4.10 | 4.02 | 4.10 | 4.10 | 1.49% | 22,158,870 |
| Oct 31, 2025 | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | 2.02% | 20,460,300 |
| Oct 30, 2025 | 4.03 | 4.03 | 3.96 | 3.96 | 3.96 | -1.98% | 19,037,160 |
| Oct 29, 2025 | 4.02 | 4.05 | 3.95 | 4.04 | 4.04 | - | 20,094,120 |
| Oct 28, 2025 | 4.03 | 4.06 | 4.01 | 4.04 | 4.04 | - | 16,325,500 |
| Oct 27, 2025 | 4.11 | 4.11 | 4.02 | 4.04 | 4.04 | -0.74% | 25,645,690 |
| Oct 24, 2025 | 4.14 | 4.14 | 4.06 | 4.07 | 4.07 | -1.21% | 19,366,860 |
| Oct 23, 2025 | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | 1.23% | 22,661,860 |
| Oct 22, 2025 | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.73% | 19,793,330 |
| Oct 21, 2025 | 4.00 | 4.18 | 3.97 | 4.10 | 4.10 | 2.50% | 31,311,620 |
| Oct 20, 2025 | 3.96 | 4.03 | 3.90 | 4.00 | 4.00 | 1.78% | 23,723,620 |
| Oct 17, 2025 | 4.13 | 4.15 | 3.92 | 3.93 | 3.93 | -4.84% | 36,924,900 |
| Oct 16, 2025 | 4.23 | 4.26 | 4.11 | 4.13 | 4.13 | -2.59% | 25,509,800 |
| Oct 15, 2025 | 4.21 | 4.27 | 4.16 | 4.24 | 4.24 | 0.71% | 22,510,700 |
| Oct 14, 2025 | 4.24 | 4.39 | 4.20 | 4.21 | 4.21 | -0.24% | 32,228,080 |
| Oct 13, 2025 | 4.07 | 4.24 | 4.00 | 4.22 | 4.22 | -0.94% | 28,538,040 |
| Oct 10, 2025 | 4.30 | 4.35 | 4.24 | 4.26 | 4.26 | -0.93% | 26,745,820 |