Skip to main content
Jouder Precision Industry (Kunshan) Co., Ltd. (SHE:300549)
China flag China · Delayed Price · Currency is CNY
18.12
+0.36 (2.03%)
Apr 29, 2026, 3:04 PM CST

SHE:300549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8018.2317.7018.1218.122.03%2,113,800
Apr 28, 202617.7518.0917.6817.7617.76-1.11%2,646,100
Apr 27, 202617.5018.0917.1817.9617.962.51%2,810,450
Apr 24, 202617.1917.5616.9017.5217.521.57%2,658,900
Apr 23, 202617.4917.4917.1717.2517.25-1.77%2,049,700
Apr 22, 202617.4917.5917.2617.5617.560.34%1,590,800
Apr 21, 202617.6017.7017.3817.5017.50-0.46%1,187,000
Apr 20, 202617.4917.6217.3417.5817.581.15%1,403,500
Apr 17, 202617.4017.7517.2817.3817.38-0.91%1,911,100
Apr 16, 202617.1117.6617.0517.5417.542.51%2,029,500
Apr 15, 202617.2017.4817.0317.1117.11-0.29%1,830,800
Apr 14, 202617.3017.3816.8717.1617.16-0.17%1,722,700
Apr 13, 202617.1417.2216.9017.1917.190.12%1,976,700
Apr 10, 202617.1717.3917.0817.1717.171.12%1,560,600
Apr 9, 202617.4417.4416.9016.9816.98-2.80%1,679,200
Apr 8, 202617.2517.4917.0817.4717.474.05%2,297,100
Apr 7, 202616.2316.9016.0116.7916.793.71%2,435,000
Apr 3, 202616.7316.8416.1616.1916.19-2.94%1,799,000
Apr 2, 202617.2017.2816.4316.6816.68-3.02%1,546,100
Apr 1, 202617.1717.2416.9117.2017.202.26%2,143,300
Mar 31, 202617.1817.4016.7516.8216.82-1.64%2,137,100
Mar 30, 202616.9317.2016.7617.1017.10-2,181,300
Mar 27, 202616.5317.2916.3017.1017.102.64%2,625,400
Mar 26, 202616.9217.1416.5016.6616.66-1.54%2,070,200
Mar 25, 202616.8617.1816.6216.9216.921.81%2,931,900
Mar 24, 202616.1216.7115.7716.6216.625.79%3,493,600
Mar 23, 202616.7016.8015.5315.7115.71-7.70%4,491,500
Mar 20, 202617.9318.0017.0217.0217.02-4.17%2,734,200
Mar 19, 202618.1818.3517.6617.7617.76-3.69%1,951,610
Mar 18, 202617.9018.4917.9018.4418.443.02%2,182,300
Mar 17, 202618.6018.6117.8417.9017.90-3.30%1,650,000
Mar 16, 202618.3918.5218.2118.5118.510.60%2,223,800
Mar 13, 202618.3718.8818.1218.4018.400.16%2,948,800
Mar 12, 202619.2319.2318.2618.3718.37-2.55%2,282,754
Mar 11, 202619.0819.2518.7018.8518.85-0.74%2,425,600
Mar 10, 202618.6219.0618.5218.9918.993.88%2,246,300
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