Skip to main content
Jouder Precision Industry (Kunshan) Co., Ltd. (SHE:300549)
China flag China · Delayed Price · Currency is CNY
18.99
+0.71 (3.88%)
At close: Mar 10, 2026

SHE:300549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202618.1018.9818.1018.92-3.50%1,327,500
Mar 9, 202618.5418.6618.0818.2818.28-1.67%2,582,399
Mar 6, 202618.1018.6018.0018.5918.592.31%2,531,900
Mar 5, 202617.9618.4017.8718.1718.173.36%3,270,700
Mar 4, 202617.4518.0017.3017.5817.58-0.11%3,901,900
Mar 3, 202618.7018.8517.5717.6017.60-5.43%4,183,000
Mar 2, 202619.3419.6918.3918.6118.61-6.34%4,592,000
Feb 27, 202619.8019.9019.5019.8719.87-0.25%2,401,100
Feb 26, 202620.0120.1019.7519.9219.92-0.35%1,889,900
Feb 25, 202619.9620.0819.8319.9919.990.35%2,061,300
Feb 24, 202620.2120.3019.8919.9219.92-0.40%2,814,100
Feb 13, 202619.5620.2019.4020.0020.002.51%4,547,900
Feb 12, 202619.8319.8819.4919.5119.51-1.56%1,601,000
Feb 11, 202619.7919.8919.5919.8219.820.20%1,761,500
Feb 10, 202619.6719.8219.5419.7819.780.51%2,358,365
Feb 9, 202619.6819.7319.4119.6819.681.55%2,071,800
Feb 6, 202619.0419.6018.8019.3819.381.89%2,223,700
Feb 5, 202619.0719.2918.9119.0219.02-0.26%1,558,200
Feb 4, 202619.2919.4118.8919.0719.07-0.63%1,970,800
Feb 3, 202618.9319.3218.9019.1919.191.97%2,015,700
Feb 2, 202618.8919.3418.6518.8218.82-1.05%2,457,900
Jan 30, 202618.5119.1218.5119.0219.021.93%2,935,200
Jan 29, 202618.8919.3418.5218.6618.66-2.25%3,397,000
Jan 28, 202619.5819.7018.9619.0919.09-2.65%2,565,800
Jan 27, 202619.5219.8818.7119.6119.610.62%3,304,700
Jan 26, 202620.1020.1419.2319.4919.49-3.51%4,063,000
Jan 23, 202619.9620.2019.9020.2020.200.95%2,790,300
Jan 22, 202620.1020.2019.9320.0120.01-0.45%2,221,800
Jan 21, 202619.6520.1119.4720.1020.101.82%3,116,000
Jan 20, 202619.7720.1419.5419.7419.74-0.20%3,581,800
Jan 19, 202619.7820.1219.6119.7819.78-0.40%3,797,500
Jan 16, 202619.1819.8819.0219.8619.863.60%5,140,600
Jan 15, 202619.1019.3419.0419.1719.17-0.16%2,069,000
Jan 14, 202619.2419.4818.8019.2019.20-0.16%3,804,800
Jan 13, 202619.4519.5219.0919.2319.23-1.13%3,198,500
Jan 12, 202619.0919.4718.9619.4519.452.15%3,071,300
Jan 9, 202619.0619.0718.7419.0419.04-0.16%2,258,100
Jan 8, 202618.6719.0718.5919.0719.072.42%2,878,500
Jan 7, 202618.9618.9618.5218.6218.62-1.43%2,490,100
Jan 6, 202618.8019.1018.7818.8918.890.43%2,502,000
Jan 5, 202618.9319.0318.6518.8118.81-0.27%2,463,900
Dec 31, 202518.9619.1318.7418.8618.86-0.79%1,874,600
Dec 30, 202518.7819.1918.6819.0119.010.74%2,402,700
Dec 29, 202518.8318.9718.6118.8718.870.21%2,211,700
Dec 26, 202518.9819.2218.7618.8318.83-1.77%3,651,500
Dec 25, 202518.5719.7318.5019.1719.173.23%5,256,200
Dec 24, 202518.1618.8718.1318.5718.572.03%2,566,000
Dec 23, 202518.1018.3717.8818.2018.200.22%2,371,700
Dec 22, 202518.6518.6918.1218.1618.16-1.20%2,687,600
Dec 19, 202517.8018.8317.8018.3818.383.03%3,704,800
Dec 18, 202517.6918.0317.6417.8417.840.56%2,641,500
Dec 17, 202517.8917.9917.2417.7417.74-0.62%3,501,300
Dec 16, 202518.3618.4017.8217.8517.85-2.72%2,636,700
Dec 15, 202518.5018.6718.2818.3518.35-1.61%2,756,700
Dec 12, 202519.3119.4918.5818.6518.65-3.87%4,584,900
Dec 11, 202520.1720.2719.3719.4019.40-3.82%3,738,200
Dec 10, 202520.3120.3519.9620.1720.17-0.93%2,884,500
Dec 9, 202520.5420.6520.3020.3620.36-1.31%3,942,599
Dec 8, 202521.1521.2320.4020.6320.63-0.48%6,833,700
Dec 5, 202520.2321.2319.8620.7320.734.33%9,663,899
Dec 4, 202520.3120.8119.6619.8719.870.20%6,205,654
Dec 3, 202520.0020.0619.7019.8319.83-0.85%2,287,900
Dec 2, 202519.7620.1919.5220.0020.001.37%2,897,500
Dec 1, 202519.7120.0519.6219.7319.730.10%2,472,400
Nov 28, 202519.3119.7319.0119.7119.712.39%2,391,307
Nov 27, 202518.9719.4318.9019.2519.251.53%1,605,400
Nov 26, 202519.4119.6918.9318.9618.96-2.32%2,331,600
Nov 25, 202518.9519.6518.9519.4119.411.46%2,178,100
Nov 24, 202518.6519.2918.6519.1319.132.68%2,979,500
Nov 21, 202519.4519.6618.5018.6318.63-4.71%3,417,500
Nov 20, 202519.9619.9719.3719.5519.55-1.56%2,734,700
Nov 19, 202520.1520.3919.7819.8619.86-1.49%3,675,700
Nov 18, 202520.1620.3219.9020.1620.16-0.25%2,628,500
Nov 17, 202520.0220.2719.9120.2120.210.95%2,540,600
Nov 14, 202519.8020.3519.8020.0220.020.25%3,702,400
Nov 13, 202519.8120.0619.6519.9719.970.81%3,008,200
Nov 12, 202520.1120.3019.7319.8119.81-1.88%3,637,600
Nov 11, 202519.9520.2219.8820.1920.191.20%3,376,300
Nov 10, 202519.8020.0819.7019.9519.951.32%3,084,100
Nov 7, 202520.0020.1219.6119.6919.69-2.19%3,391,900
Nov 6, 202520.0820.3019.8020.1320.130.20%4,312,500
Nov 5, 202519.6120.4819.5520.0920.090.60%6,691,600
Nov 4, 202519.4520.3219.3119.9719.972.31%7,183,700
Nov 3, 202519.3819.5919.2819.5219.520.51%1,979,500
Oct 31, 202519.0019.5319.0019.4219.422.48%2,472,900
Oct 30, 202519.2219.3318.9218.9518.95-1.25%2,201,800
Oct 29, 202519.7619.7619.1219.1919.19-2.88%3,820,500
Oct 28, 202519.4719.9919.3219.7619.761.02%3,692,800
Oct 27, 202519.5119.7919.3119.5619.560.31%2,491,300
Oct 24, 202519.3319.6919.2819.5019.501.04%2,865,500
Oct 23, 202519.2119.3518.8519.3019.300.47%2,509,100
Oct 22, 202519.2719.5219.0219.2119.21-0.05%1,746,100
Oct 21, 202518.9919.2418.7019.2219.222.13%2,064,200
Oct 20, 202518.4018.8818.2218.8218.823.92%2,545,800
Oct 17, 202518.5618.6918.1118.1118.11-2.53%1,942,800
Oct 16, 202518.9819.0118.5018.5818.58-2.31%2,177,900
Oct 15, 202518.9519.0818.6519.0219.020.69%2,111,000
Oct 14, 202519.2319.4818.7518.8918.89-1.77%2,360,600
Oct 13, 202518.5319.3217.8019.2319.23-0.83%3,503,200
Oct 10, 202519.1519.9619.1319.3919.390.67%3,197,300