Zhejiang JW Precision Machinery Co.,Ltd (SHE:300984)
China
· Delayed Price · Currency is CNY 61.66
-1.93 (-3.04%)
At close: Mar 9, 2026
SHE:300984 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 63.00 | 59.85 | 61.66 | 61.66 | -3.04% | 2,256,923 |
| Mar 6, 2026 | 63.35 | 64.17 | 62.67 | 63.59 | 63.59 | 0.39% | 1,734,176 |
| Mar 5, 2026 | 64.20 | 64.80 | 62.80 | 63.34 | 63.34 | -0.25% | 1,371,750 |
| Mar 4, 2026 | 64.76 | 65.59 | 62.80 | 63.50 | 63.50 | -2.41% | 2,553,435 |
| Mar 3, 2026 | 68.18 | 68.99 | 65.00 | 65.07 | 65.07 | -4.45% | 2,281,600 |
| Mar 2, 2026 | 70.20 | 70.40 | 67.07 | 68.10 | 68.10 | -3.76% | 2,902,335 |
| Feb 27, 2026 | 71.14 | 72.59 | 70.19 | 70.76 | 70.76 | -0.81% | 2,630,367 |
| Feb 26, 2026 | 71.71 | 72.00 | 70.53 | 71.34 | 71.34 | -0.28% | 1,339,887 |
| Feb 25, 2026 | 71.25 | 72.04 | 70.58 | 71.54 | 71.54 | 0.95% | 1,854,938 |
| Feb 24, 2026 | 73.98 | 73.98 | 70.00 | 70.87 | 70.87 | -2.98% | 1,950,478 |
| Feb 13, 2026 | 73.91 | 74.89 | 73.00 | 73.05 | 73.05 | -0.98% | 1,385,460 |
| Feb 12, 2026 | 73.31 | 74.60 | 72.70 | 73.77 | 73.77 | 1.40% | 1,929,940 |
| Feb 11, 2026 | 74.78 | 75.19 | 72.75 | 72.75 | 72.75 | -3.00% | 1,660,300 |
| Feb 10, 2026 | 74.35 | 75.70 | 73.87 | 75.00 | 75.00 | 0.87% | 1,710,120 |
| Feb 9, 2026 | 75.96 | 75.96 | 72.60 | 74.35 | 74.35 | -0.16% | 2,166,820 |
| Feb 6, 2026 | 76.12 | 76.60 | 74.07 | 74.47 | 74.47 | -2.51% | 2,519,895 |
| Feb 5, 2026 | 74.00 | 78.05 | 73.89 | 76.39 | 76.39 | 2.34% | 4,305,599 |
| Feb 4, 2026 | 74.23 | 75.66 | 73.38 | 74.64 | 74.64 | 0.59% | 2,273,417 |
| Feb 3, 2026 | 73.51 | 74.96 | 72.31 | 74.20 | 74.20 | 1.44% | 2,149,115 |
| Feb 2, 2026 | 74.73 | 75.67 | 72.91 | 73.15 | 73.15 | -2.31% | 2,085,575 |
| Jan 30, 2026 | 75.17 | 76.56 | 73.13 | 74.88 | 74.88 | 0.63% | 2,213,808 |
| Jan 29, 2026 | 78.08 | 78.60 | 74.29 | 74.41 | 74.41 | -4.72% | 2,565,334 |
| Jan 28, 2026 | 77.72 | 79.57 | 76.70 | 78.10 | 78.10 | 0.13% | 2,500,340 |
| Jan 27, 2026 | 76.39 | 78.80 | 75.12 | 78.00 | 78.00 | 2.11% | 3,043,672 |
| Jan 26, 2026 | 81.20 | 81.99 | 75.28 | 76.39 | 76.39 | -5.82% | 3,739,574 |
| Jan 23, 2026 | 81.50 | 83.66 | 79.83 | 81.11 | 81.11 | 0.12% | 2,834,958 |
| Jan 22, 2026 | 82.05 | 83.52 | 80.02 | 81.01 | 81.01 | -0.74% | 3,290,305 |
| Jan 21, 2026 | 80.88 | 82.87 | 80.66 | 81.61 | 81.61 | 0.12% | 3,309,088 |
| Jan 20, 2026 | 85.80 | 86.94 | 80.29 | 81.51 | 81.51 | -5.76% | 4,382,275 |
| Jan 19, 2026 | 87.00 | 88.73 | 84.69 | 86.49 | 86.49 | 0.55% | 4,930,688 |
| Jan 16, 2026 | 79.46 | 89.96 | 79.20 | 86.02 | 86.02 | 8.90% | 6,279,850 |
| Jan 15, 2026 | 79.38 | 80.00 | 76.79 | 78.99 | 78.99 | -0.72% | 3,263,153 |
| Jan 14, 2026 | 84.01 | 84.80 | 77.17 | 79.56 | 79.56 | -5.29% | 6,097,867 |
| Jan 13, 2026 | 83.22 | 86.60 | 81.00 | 84.00 | 84.00 | 0.48% | 4,758,546 |
| Jan 12, 2026 | 85.58 | 87.20 | 82.40 | 83.60 | 83.60 | 0.97% | 4,801,774 |
| Jan 9, 2026 | 82.80 | 85.91 | 82.43 | 82.80 | 82.80 | -0.01% | 3,443,976 |
| Jan 8, 2026 | 82.35 | 83.65 | 80.03 | 82.81 | 82.81 | 0.38% | 4,954,082 |
| Jan 7, 2026 | 81.50 | 85.50 | 80.42 | 82.50 | 82.50 | 0.73% | 5,499,359 |
| Jan 6, 2026 | 82.01 | 84.70 | 80.34 | 81.90 | 81.90 | -1.92% | 5,516,018 |
| Jan 5, 2026 | 84.00 | 86.29 | 82.00 | 83.50 | 83.50 | -1.63% | 6,279,241 |
| Dec 31, 2025 | 77.10 | 86.00 | 77.07 | 84.88 | 84.88 | 10.49% | 10,684,610 |
| Dec 30, 2025 | 72.35 | 78.68 | 72.08 | 76.82 | 76.82 | 4.95% | 7,816,256 |
| Dec 29, 2025 | 66.90 | 75.04 | 66.69 | 73.20 | 73.20 | 9.40% | 8,323,458 |
| Dec 26, 2025 | 68.56 | 70.88 | 66.50 | 66.91 | 66.91 | -2.85% | 5,078,454 |
| Dec 25, 2025 | 65.99 | 69.00 | 65.50 | 68.87 | 68.87 | 4.44% | 4,435,588 |
| Dec 24, 2025 | 65.87 | 66.78 | 65.20 | 65.94 | 65.94 | -0.35% | 1,893,544 |
| Dec 23, 2025 | 67.81 | 67.81 | 66.00 | 66.17 | 66.17 | -3.12% | 2,837,814 |
| Dec 22, 2025 | 64.23 | 69.23 | 63.10 | 68.30 | 68.30 | 8.34% | 4,980,157 |
| Dec 19, 2025 | 64.18 | 64.66 | 62.91 | 63.04 | 63.04 | -1.18% | 1,320,620 |
| Dec 18, 2025 | 63.60 | 66.89 | 62.61 | 63.79 | 63.79 | 0.30% | 2,774,806 |
| Dec 17, 2025 | 62.83 | 63.83 | 62.32 | 63.60 | 63.60 | 1.53% | 1,901,940 |
| Dec 16, 2025 | 65.69 | 65.69 | 62.26 | 62.64 | 62.64 | -4.37% | 1,979,583 |
| Dec 15, 2025 | 65.30 | 66.38 | 64.61 | 65.50 | 65.50 | 0.61% | 2,580,306 |
| Dec 12, 2025 | 66.08 | 66.60 | 64.87 | 65.10 | 65.10 | -2.33% | 2,153,389 |
| Dec 11, 2025 | 66.71 | 68.35 | 66.40 | 66.65 | 66.65 | 0.06% | 2,956,749 |
| Dec 10, 2025 | 66.84 | 67.74 | 65.86 | 66.61 | 66.61 | -0.85% | 2,521,706 |
| Dec 9, 2025 | 67.50 | 69.28 | 67.11 | 67.18 | 67.18 | -2.14% | 3,340,467 |
| Dec 8, 2025 | 63.75 | 68.86 | 62.20 | 68.65 | 68.65 | 9.02% | 6,113,201 |
| Dec 5, 2025 | 61.78 | 63.88 | 61.21 | 62.97 | 62.97 | 1.65% | 3,392,740 |
| Dec 4, 2025 | 62.00 | 62.78 | 60.30 | 61.95 | 61.95 | 2.79% | 4,430,055 |
| Dec 3, 2025 | 60.92 | 61.97 | 60.10 | 60.27 | 60.27 | -1.16% | 1,462,612 |
| Dec 2, 2025 | 60.99 | 62.10 | 59.50 | 60.98 | 60.98 | -0.39% | 2,588,200 |
| Dec 1, 2025 | 61.80 | 62.40 | 60.70 | 61.22 | 61.22 | 0.38% | 2,570,041 |
| Nov 28, 2025 | 58.50 | 61.74 | 57.80 | 60.99 | 60.99 | 4.03% | 3,403,128 |
| Nov 27, 2025 | 58.45 | 59.68 | 58.40 | 58.63 | 58.63 | 0.33% | 1,153,420 |
| Nov 26, 2025 | 58.22 | 59.68 | 57.53 | 58.44 | 58.44 | -0.10% | 1,434,145 |
| Nov 25, 2025 | 60.08 | 60.08 | 58.40 | 58.50 | 58.50 | -0.76% | 1,481,206 |
| Nov 24, 2025 | 57.67 | 59.50 | 57.13 | 58.95 | 58.95 | 2.24% | 1,931,718 |
| Nov 21, 2025 | 58.35 | 59.80 | 56.73 | 57.66 | 57.66 | -1.10% | 2,337,838 |
| Nov 20, 2025 | 59.86 | 60.10 | 58.18 | 58.30 | 58.30 | -2.48% | 1,443,144 |
| Nov 19, 2025 | 60.56 | 61.47 | 59.36 | 59.78 | 59.78 | -1.32% | 1,401,800 |
| Nov 18, 2025 | 62.13 | 62.50 | 59.88 | 60.58 | 60.58 | -2.45% | 2,140,580 |
| Nov 17, 2025 | 60.94 | 63.20 | 60.14 | 62.10 | 62.10 | 2.17% | 2,818,303 |
| Nov 14, 2025 | 60.15 | 62.68 | 59.90 | 60.78 | 60.78 | 0.05% | 1,851,430 |
| Nov 13, 2025 | 60.31 | 63.00 | 60.27 | 60.75 | 60.75 | 0.73% | 1,790,620 |
| Nov 12, 2025 | 60.78 | 61.61 | 59.72 | 60.31 | 60.31 | -1.28% | 1,438,348 |
| Nov 11, 2025 | 61.42 | 61.84 | 60.39 | 61.09 | 61.09 | -0.13% | 1,233,385 |
| Nov 10, 2025 | 61.94 | 62.56 | 60.60 | 61.17 | 61.17 | -1.24% | 1,985,552 |
| Nov 7, 2025 | 63.04 | 63.18 | 61.03 | 61.94 | 61.94 | -3.22% | 2,865,492 |
| Nov 6, 2025 | 61.41 | 64.00 | 61.02 | 64.00 | 64.00 | 4.22% | 3,608,530 |
| Nov 5, 2025 | 60.50 | 62.02 | 59.90 | 61.41 | 61.41 | 0.07% | 1,550,268 |
| Nov 4, 2025 | 63.63 | 63.63 | 60.71 | 61.37 | 61.37 | -2.68% | 2,358,816 |
| Nov 3, 2025 | 65.20 | 66.07 | 62.93 | 63.06 | 63.06 | -3.70% | 2,643,844 |
| Oct 31, 2025 | 65.39 | 67.58 | 65.02 | 65.48 | 65.48 | 0.03% | 3,375,520 |
| Oct 30, 2025 | 68.11 | 68.50 | 65.42 | 65.46 | 65.46 | -4.47% | 3,023,524 |
| Oct 29, 2025 | 68.30 | 69.65 | 67.60 | 68.52 | 68.52 | -0.09% | 2,351,487 |
| Oct 28, 2025 | 69.00 | 69.78 | 67.93 | 68.58 | 68.58 | -0.06% | 3,015,160 |
| Oct 27, 2025 | 67.89 | 69.64 | 67.38 | 68.62 | 68.62 | 1.84% | 3,199,137 |
| Oct 24, 2025 | 67.20 | 68.19 | 66.28 | 67.38 | 67.38 | 0.57% | 2,990,505 |
| Oct 23, 2025 | 66.98 | 68.29 | 65.80 | 67.00 | 67.00 | -0.45% | 2,692,900 |
| Oct 22, 2025 | 68.25 | 70.23 | 67.01 | 67.30 | 67.30 | -1.98% | 4,512,389 |
| Oct 21, 2025 | 66.54 | 72.44 | 65.55 | 68.66 | 68.66 | 2.78% | 6,756,204 |
| Oct 20, 2025 | 66.62 | 68.36 | 65.56 | 66.80 | 66.80 | 1.60% | 2,820,040 |
| Oct 17, 2025 | 68.72 | 69.25 | 65.50 | 65.75 | 65.75 | -4.68% | 2,171,340 |
| Oct 16, 2025 | 70.35 | 71.34 | 68.77 | 68.98 | 68.98 | -2.53% | 2,842,900 |
| Oct 15, 2025 | 65.28 | 72.45 | 65.28 | 70.77 | 70.77 | 8.88% | 6,835,174 |
| Oct 14, 2025 | 70.31 | 71.48 | 64.74 | 65.00 | 65.00 | -5.05% | 3,794,193 |
| Oct 13, 2025 | 65.04 | 70.99 | 63.40 | 68.46 | 68.46 | 1.42% | 4,670,496 |
| Oct 10, 2025 | 69.60 | 70.34 | 67.00 | 67.50 | 67.50 | -3.30% | 2,821,395 |
| Oct 9, 2025 | 70.00 | 70.47 | 69.09 | 69.80 | 69.80 | -0.57% | 2,510,325 |