JiangSu JiuWu Hi-Tech Co., Ltd. (SHE:300631)
China
· Delayed Price · Currency is CNY 29.29
+0.47 (1.63%)
Mar 10, 2026, 3:04 PM CST
JiangSu JiuWu Hi-Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.55 | 28.89 | 27.85 | 28.82 | 28.82 | -0.41% | 3,687,400 |
| Mar 6, 2026 | 28.10 | 29.19 | 28.06 | 28.94 | 28.94 | 2.37% | 3,117,220 |
| Mar 5, 2026 | 28.80 | 28.89 | 28.08 | 28.27 | 28.27 | 0.21% | 3,400,700 |
| Mar 4, 2026 | 27.86 | 28.83 | 27.75 | 28.21 | 28.21 | -0.25% | 3,743,800 |
| Mar 3, 2026 | 30.80 | 30.95 | 28.28 | 28.28 | 28.28 | -7.97% | 7,892,400 |
| Mar 2, 2026 | 31.20 | 31.61 | 30.00 | 30.73 | 30.73 | -4.12% | 8,152,055 |
| Feb 27, 2026 | 31.49 | 32.12 | 30.91 | 32.05 | 32.05 | 0.75% | 12,675,170 |
| Feb 26, 2026 | 33.50 | 34.99 | 31.48 | 31.81 | 31.81 | 4.23% | 18,220,200 |
| Feb 25, 2026 | 29.60 | 30.85 | 29.56 | 30.52 | 30.52 | 3.00% | 4,327,331 |
| Feb 24, 2026 | 29.22 | 29.71 | 29.22 | 29.63 | 29.63 | 2.07% | 1,977,336 |
| Feb 13, 2026 | 29.50 | 29.61 | 29.00 | 29.03 | 29.03 | -1.76% | 1,870,000 |
| Feb 12, 2026 | 29.30 | 29.68 | 29.05 | 29.55 | 29.55 | 1.03% | 2,531,400 |
| Feb 11, 2026 | 28.93 | 29.75 | 28.78 | 29.25 | 29.25 | 1.21% | 2,940,417 |
| Feb 10, 2026 | 28.97 | 29.30 | 28.82 | 28.90 | 28.90 | -0.14% | 1,953,200 |
| Feb 9, 2026 | 28.67 | 29.15 | 28.54 | 28.94 | 28.94 | 2.44% | 2,492,200 |
| Feb 6, 2026 | 27.88 | 28.57 | 27.77 | 28.25 | 28.25 | 0.64% | 1,907,400 |
| Feb 5, 2026 | 28.61 | 28.73 | 27.92 | 28.07 | 28.07 | -1.85% | 2,286,100 |
| Feb 4, 2026 | 28.84 | 28.97 | 28.31 | 28.60 | 28.60 | -0.66% | 2,198,000 |
| Feb 3, 2026 | 28.61 | 28.84 | 28.06 | 28.79 | 28.79 | 2.53% | 2,738,200 |
| Feb 2, 2026 | 29.65 | 29.80 | 28.08 | 28.08 | 28.08 | -5.71% | 5,122,815 |
| Jan 30, 2026 | 30.20 | 30.20 | 28.88 | 29.78 | 29.78 | -2.97% | 7,085,300 |
| Jan 29, 2026 | 30.54 | 31.80 | 30.15 | 30.69 | 30.69 | 0.85% | 7,986,157 |
| Jan 28, 2026 | 30.50 | 30.90 | 30.09 | 30.43 | 30.43 | -0.88% | 3,042,700 |
| Jan 27, 2026 | 31.03 | 31.41 | 30.00 | 30.70 | 30.70 | -1.92% | 3,378,900 |
| Jan 26, 2026 | 31.71 | 31.89 | 31.08 | 31.30 | 31.30 | -1.42% | 4,442,858 |
| Jan 23, 2026 | 32.00 | 32.00 | 31.37 | 31.75 | 31.75 | 0.32% | 4,515,400 |
| Jan 22, 2026 | 31.35 | 31.87 | 31.06 | 31.65 | 31.65 | 1.44% | 4,296,900 |
| Jan 21, 2026 | 30.51 | 31.29 | 30.47 | 31.20 | 31.20 | 1.56% | 4,082,150 |
| Jan 20, 2026 | 30.85 | 31.18 | 30.51 | 30.72 | 30.72 | -0.42% | 3,441,420 |
| Jan 19, 2026 | 30.51 | 31.14 | 30.50 | 30.85 | 30.85 | 0.29% | 2,831,900 |
| Jan 16, 2026 | 31.07 | 31.35 | 30.68 | 30.76 | 30.76 | -0.16% | 4,008,800 |
| Jan 15, 2026 | 30.58 | 31.55 | 30.26 | 30.81 | 30.81 | 0.72% | 5,487,120 |
| Jan 14, 2026 | 30.70 | 31.33 | 30.01 | 30.59 | 30.59 | -1.26% | 6,862,141 |
| Jan 13, 2026 | 30.75 | 32.24 | 30.42 | 30.98 | 30.98 | 0.81% | 8,884,400 |
| Jan 12, 2026 | 31.18 | 31.31 | 30.35 | 30.73 | 30.73 | 1.42% | 5,315,841 |
| Jan 9, 2026 | 29.58 | 30.64 | 29.58 | 30.30 | 30.30 | 1.51% | 4,601,220 |
| Jan 8, 2026 | 29.59 | 30.12 | 29.53 | 29.85 | 29.85 | -0.20% | 3,941,000 |
| Jan 7, 2026 | 29.86 | 30.40 | 29.71 | 29.91 | 29.91 | 0.88% | 6,657,896 |
| Jan 6, 2026 | 29.59 | 30.00 | 29.36 | 29.65 | 29.65 | 0.64% | 3,726,500 |
| Jan 5, 2026 | 29.02 | 29.60 | 28.79 | 29.46 | 29.46 | 1.97% | 3,163,100 |
| Dec 31, 2025 | 28.55 | 29.06 | 28.30 | 28.89 | 28.89 | 1.33% | 3,108,800 |
| Dec 30, 2025 | 28.51 | 28.82 | 28.20 | 28.51 | 28.51 | -0.83% | 2,113,200 |
| Dec 29, 2025 | 29.07 | 29.17 | 28.69 | 28.75 | 28.75 | -1.51% | 2,620,900 |
| Dec 26, 2025 | 29.39 | 29.50 | 28.95 | 29.19 | 29.19 | 0.59% | 3,475,000 |
| Dec 25, 2025 | 29.00 | 29.12 | 28.60 | 29.02 | 29.02 | -0.03% | 2,340,250 |
| Dec 24, 2025 | 29.00 | 29.27 | 28.83 | 29.03 | 29.03 | 0.10% | 2,522,001 |
| Dec 23, 2025 | 28.48 | 29.20 | 28.45 | 29.00 | 29.00 | 0.90% | 2,859,366 |
| Dec 22, 2025 | 28.54 | 28.98 | 28.44 | 28.74 | 28.74 | 0.70% | 2,051,850 |
| Dec 19, 2025 | 27.96 | 28.78 | 27.96 | 28.54 | 28.54 | 2.07% | 2,323,500 |
| Dec 18, 2025 | 27.92 | 28.57 | 27.87 | 27.96 | 27.96 | -1.38% | 2,130,700 |
| Dec 17, 2025 | 27.70 | 28.40 | 27.31 | 28.35 | 28.35 | 3.02% | 3,208,700 |
| Dec 16, 2025 | 28.09 | 28.26 | 27.44 | 27.52 | 27.52 | -2.76% | 2,686,500 |
| Dec 15, 2025 | 28.44 | 28.48 | 27.89 | 28.30 | 28.30 | -1.01% | 3,251,700 |
| Dec 12, 2025 | 28.81 | 29.30 | 28.40 | 28.59 | 28.59 | -0.03% | 3,479,400 |
| Dec 11, 2025 | 28.95 | 29.34 | 28.47 | 28.60 | 28.60 | -1.17% | 3,110,600 |
| Dec 10, 2025 | 28.71 | 29.08 | 28.30 | 28.94 | 28.94 | 0.21% | 3,032,900 |
| Dec 9, 2025 | 28.62 | 29.26 | 28.19 | 28.88 | 28.88 | 0.28% | 3,992,400 |
| Dec 8, 2025 | 28.67 | 28.93 | 28.30 | 28.80 | 28.80 | 0.56% | 3,160,000 |
| Dec 5, 2025 | 28.40 | 28.93 | 27.64 | 28.64 | 28.64 | 1.20% | 3,483,850 |
| Dec 4, 2025 | 29.02 | 29.09 | 28.21 | 28.30 | 28.30 | -2.35% | 2,974,400 |
| Dec 3, 2025 | 29.25 | 29.66 | 28.72 | 28.98 | 28.98 | -0.75% | 2,953,900 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.08 | 29.20 | 29.20 | -3.25% | 4,038,500 |
| Dec 1, 2025 | 29.71 | 30.40 | 29.54 | 30.18 | 30.18 | 1.65% | 5,243,800 |
| Nov 28, 2025 | 29.00 | 29.94 | 28.94 | 29.69 | 29.69 | 2.06% | 3,960,020 |
| Nov 27, 2025 | 29.28 | 29.76 | 29.00 | 29.09 | 29.09 | 0.10% | 4,118,600 |
| Nov 26, 2025 | 30.16 | 30.16 | 28.97 | 29.06 | 29.06 | -3.74% | 6,291,186 |
| Nov 25, 2025 | 28.71 | 30.58 | 28.38 | 30.19 | 30.19 | 5.60% | 9,163,229 |
| Nov 24, 2025 | 29.48 | 29.50 | 28.04 | 28.59 | 28.59 | -4.92% | 9,209,150 |
| Nov 21, 2025 | 31.90 | 32.73 | 30.03 | 30.07 | 30.07 | -10.48% | 15,652,380 |
| Nov 20, 2025 | 31.05 | 35.74 | 31.05 | 33.59 | 33.59 | 5.86% | 20,978,880 |
| Nov 19, 2025 | 30.05 | 33.88 | 30.02 | 31.73 | 31.73 | 4.79% | 11,348,100 |
| Nov 18, 2025 | 31.48 | 32.64 | 30.06 | 30.28 | 30.28 | -2.04% | 6,829,160 |
| Nov 17, 2025 | 30.07 | 30.96 | 30.05 | 30.91 | 30.91 | 2.83% | 4,428,298 |
| Nov 14, 2025 | 30.05 | 30.59 | 29.86 | 30.06 | 30.06 | -1.12% | 3,448,900 |
| Nov 13, 2025 | 29.29 | 30.98 | 29.28 | 30.40 | 30.40 | 3.47% | 5,800,304 |
| Nov 12, 2025 | 30.22 | 30.24 | 29.18 | 29.38 | 29.38 | -2.78% | 3,069,600 |
| Nov 11, 2025 | 30.32 | 30.68 | 30.09 | 30.22 | 30.22 | -0.10% | 2,611,904 |
| Nov 10, 2025 | 29.68 | 30.90 | 29.68 | 30.25 | 30.25 | 2.06% | 3,600,700 |
| Nov 7, 2025 | 30.23 | 30.35 | 29.44 | 29.64 | 29.64 | -1.85% | 4,054,800 |
| Nov 6, 2025 | 30.32 | 30.35 | 30.12 | 30.20 | 30.20 | 0.03% | 2,227,441 |
| Nov 5, 2025 | 30.00 | 30.39 | 29.72 | 30.19 | 30.19 | -0.89% | 2,865,220 |
| Nov 4, 2025 | 30.99 | 31.29 | 30.33 | 30.46 | 30.46 | -1.68% | 2,921,700 |
| Nov 3, 2025 | 31.50 | 31.50 | 30.48 | 30.98 | 30.98 | -2.58% | 4,464,671 |
| Oct 31, 2025 | 31.62 | 32.10 | 31.30 | 31.80 | 31.80 | -0.22% | 4,452,610 |
| Oct 30, 2025 | 31.30 | 32.48 | 31.03 | 31.87 | 31.87 | 1.59% | 7,588,810 |
| Oct 29, 2025 | 30.55 | 31.64 | 30.30 | 31.37 | 31.37 | 1.82% | 5,331,241 |
| Oct 28, 2025 | 31.20 | 31.58 | 30.71 | 30.81 | 30.81 | -2.93% | 4,706,100 |
| Oct 27, 2025 | 31.48 | 32.18 | 31.32 | 31.74 | 31.74 | 0.28% | 5,054,630 |
| Oct 24, 2025 | 30.95 | 32.40 | 30.75 | 31.65 | 31.65 | 2.53% | 5,093,994 |
| Oct 23, 2025 | 31.30 | 31.31 | 30.64 | 30.87 | 30.87 | -2.53% | 3,115,820 |
| Oct 22, 2025 | 30.68 | 32.00 | 30.00 | 31.67 | 31.67 | 2.39% | 6,602,995 |
| Oct 21, 2025 | 30.61 | 31.00 | 30.50 | 30.93 | 30.93 | 1.14% | 2,919,880 |
| Oct 20, 2025 | 31.00 | 31.13 | 30.10 | 30.58 | 30.58 | 0.23% | 3,829,784 |
| Oct 17, 2025 | 31.35 | 32.22 | 30.47 | 30.51 | 30.51 | -3.33% | 4,785,104 |
| Oct 16, 2025 | 32.87 | 32.98 | 31.55 | 31.56 | 31.56 | -5.11% | 6,753,200 |
| Oct 15, 2025 | 33.88 | 33.88 | 32.73 | 33.26 | 33.26 | -3.09% | 7,366,975 |
| Oct 14, 2025 | 35.76 | 35.82 | 33.58 | 34.32 | 34.32 | -3.97% | 13,325,640 |
| Oct 13, 2025 | 32.18 | 35.74 | 32.01 | 35.74 | 35.74 | 6.56% | 17,699,530 |
| Oct 10, 2025 | 34.12 | 35.25 | 33.33 | 33.54 | 33.54 | -1.96% | 9,249,000 |
| Oct 9, 2025 | 33.50 | 34.30 | 33.00 | 34.21 | 34.21 | 4.24% | 10,806,560 |