Jiawei Renewable Energy Co., Ltd. (SHE:300317)
China
· Delayed Price · Currency is CNY 5.15
-0.13 (-2.46%)
Apr 30, 2026, 2:46 PM CST
Jiawei Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.84 | 5.35 | 4.84 | 5.13 | - | -2.84% | 48,273,961 |
| Apr 29, 2026 | 5.25 | 5.37 | 5.15 | 5.28 | 5.28 | -0.94% | 137,961,428 |
| Apr 28, 2026 | 4.93 | 5.48 | 4.92 | 5.33 | 5.33 | 10.58% | 197,396,600 |
| Apr 27, 2026 | 4.75 | 4.84 | 4.61 | 4.82 | 4.82 | 0.84% | 53,499,100 |
| Apr 24, 2026 | 4.84 | 4.86 | 4.73 | 4.78 | 4.78 | -2.25% | 51,552,787 |
| Apr 23, 2026 | 4.91 | 4.98 | 4.73 | 4.89 | 4.89 | -1.01% | 76,612,540 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | -1.20% | 53,215,500 |
| Apr 21, 2026 | 5.02 | 5.03 | 4.81 | 5.00 | 5.00 | -0.20% | 77,658,900 |
| Apr 20, 2026 | 4.91 | 5.02 | 4.88 | 5.01 | 5.01 | 2.24% | 63,893,406 |
| Apr 17, 2026 | 4.83 | 4.99 | 4.82 | 4.90 | 4.90 | 1.03% | 58,381,906 |
| Apr 16, 2026 | 4.80 | 4.87 | 4.71 | 4.85 | 4.85 | 1.25% | 51,281,760 |
| Apr 15, 2026 | 4.95 | 4.95 | 4.76 | 4.79 | 4.79 | -1.64% | 47,924,160 |
| Apr 14, 2026 | 4.88 | 5.06 | 4.78 | 4.87 | 4.87 | -0.20% | 68,087,702 |
| Apr 13, 2026 | 4.69 | 4.90 | 4.67 | 4.88 | 4.88 | 3.17% | 66,281,820 |
| Apr 10, 2026 | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -0.42% | 49,572,490 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.70 | 4.75 | 4.75 | -4.04% | 58,457,820 |
| Apr 8, 2026 | 4.88 | 4.95 | 4.81 | 4.95 | 4.95 | 3.34% | 67,660,149 |
| Apr 7, 2026 | 4.65 | 4.85 | 4.62 | 4.79 | 4.79 | 2.35% | 61,516,310 |
| Apr 3, 2026 | 4.92 | 4.95 | 4.66 | 4.68 | 4.68 | -5.07% | 78,555,900 |
| Apr 2, 2026 | 5.13 | 5.28 | 4.89 | 4.93 | 4.93 | -5.19% | 101,708,900 |
| Apr 1, 2026 | 5.13 | 5.25 | 5.02 | 5.20 | 5.20 | 3.38% | 91,889,890 |
| Mar 31, 2026 | 5.32 | 5.37 | 4.99 | 5.03 | 5.03 | -6.16% | 123,456,100 |
| Mar 30, 2026 | 5.65 | 5.73 | 5.19 | 5.36 | 5.36 | -7.27% | 141,616,800 |
| Mar 27, 2026 | 5.65 | 6.04 | 5.50 | 5.78 | 5.78 | -3.02% | 138,083,400 |
| Mar 26, 2026 | 6.24 | 6.28 | 5.85 | 5.96 | 5.96 | -5.99% | 178,957,100 |
| Mar 25, 2026 | 6.18 | 6.73 | 6.08 | 6.34 | 6.34 | -1.71% | 256,433,700 |
| Mar 24, 2026 | 6.13 | 6.50 | 5.82 | 6.45 | 6.45 | 7.50% | 259,994,644 |
| Mar 23, 2026 | 6.15 | 6.60 | 5.95 | 6.00 | 6.00 | -2.44% | 254,056,500 |
| Mar 20, 2026 | 6.60 | 6.87 | 6.14 | 6.15 | 6.15 | -11.76% | 339,063,800 |
| Mar 19, 2026 | 5.95 | 7.21 | 5.80 | 6.97 | 6.97 | 15.97% | 404,596,100 |
| Mar 18, 2026 | 5.65 | 6.31 | 5.63 | 6.01 | 6.01 | 14.26% | 248,949,600 |
| Mar 17, 2026 | 5.25 | 5.44 | 5.22 | 5.26 | 5.26 | 0.38% | 83,695,520 |
| Mar 16, 2026 | 5.28 | 5.36 | 5.18 | 5.24 | 5.24 | -1.32% | 54,670,100 |
| Mar 13, 2026 | 5.48 | 5.55 | 5.26 | 5.31 | 5.31 | -3.80% | 88,465,080 |
| Mar 12, 2026 | 5.55 | 5.66 | 5.40 | 5.52 | 5.52 | -2.65% | 113,583,900 |
| Mar 11, 2026 | 5.69 | 5.86 | 5.50 | 5.67 | 5.67 | -0.18% | 112,228,351 |
| Mar 10, 2026 | 5.73 | 5.89 | 5.58 | 5.68 | 5.68 | -3.73% | 129,885,900 |
| 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 |