Jingwei Textile Machinery Company Limited - 000666.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 22, 2023	8.97	8.97	8.97	8.97	8.97	0
September 21, 2023	8.97	8.97	8.97	8.97	8.97	0
September 20, 2023	8.97	8.97	8.97	8.97	8.97	0
September 19, 2023	8.97	8.97	8.97	8.97	8.97	0
September 18, 2023	8.97	8.97	8.97	8.97	8.97	0
September 15, 2023	8.97	8.97	8.97	8.97	8.97	0
September 14, 2023	8.97	8.97	8.97	8.97	8.97	0
September 13, 2023	8.97	8.97	8.97	8.97	8.97	0
September 12, 2023	8.97	8.97	8.97	8.97	8.97	0
September 11, 2023	8.97	8.97	8.97	8.97	8.97	0
September 08, 2023	8.97	8.97	8.97	8.97	8.97	0
September 07, 2023	8.97	8.97	8.97	8.97	8.97	0
September 06, 2023	8.97	8.97	8.97	8.97	8.97	0
September 05, 2023	8.97	8.97	8.97	8.97	8.97	0
September 04, 2023	8.97	8.97	8.97	8.97	8.97	0
September 01, 2023	8.97	8.97	8.97	8.97	8.97	0
August 31, 2023	9	8.97	8.97	9.09	8.95	140.03M
August 30, 2023	8.86	8.86	8.86	8.86	8.86	25.74M
August 29, 2023	8.05	8.05	8.05	8.05	8.05	0
August 28, 2023	8.05	8.05	8.05	8.05	8.05	0
August 25, 2023	8.02	8.05	8.05	8.16	8.01	7.85M
August 24, 2023	7.98	8.04	8.04	8.12	7.98	7.48M
August 23, 2023	8.14	7.99	7.99	8.15	7.98	7.51M
August 22, 2023	8.1	8.17	8.17	8.19	8.03	8.68M
August 21, 2023	8.05	8.1	8.1	8.25	8.05	8.72M
August 18, 2023	8.34	8.15	8.15	8.38	8.14	15.23M
August 17, 2023	8.35	8.37	8.37	8.44	8.26	12.71M
August 16, 2023	8.43	8.42	8.42	8.49	8.25	17.47M
August 15, 2023	8.96	8.51	8.51	8.96	8.43	36.05M
August 14, 2023	8.95	8.95	8.95	9.21	8.95	23.17M
August 11, 2023	9.67	9.94	9.94	10.37	9.39	36.61M
August 10, 2023	9.69	9.7	9.7	9.71	9.54	6.55M
August 09, 2023	9.89	9.67	9.67	9.89	9.63	7.2M
August 08, 2023	10.03	9.86	9.86	10.03	9.73	10.08M
August 07, 2023	9.95	10.03	10.03	10.18	9.88	12.81M
August 04, 2023	10.15	10.15	10.15	10.35	10.11	23.23M
August 03, 2023	9.8	10.05	10.05	10.08	9.8	14.56M
August 02, 2023	9.83	9.9	9.9	10.01	9.81	8.15M
August 01, 2023	9.83	9.85	9.85	9.98	9.8	8.58M
July 31, 2023	9.89	9.91	9.91	10.09	9.88	16.89M
July 28, 2023	9.56	9.88	9.88	9.9	9.52	13.27M
July 27, 2023	9.65	9.58	9.58	9.69	9.56	4.1M
July 26, 2023	9.6	9.65	9.65	9.73	9.56	5.95M
July 25, 2023	9.4	9.68	9.68	9.69	9.4	11.25M
July 24, 2023	9.28	9.34	9.34	9.35	9.26	3.86M
July 21, 2023	9.35	9.3	9.3	9.4	9.28	5.03M
July 20, 2023	9.57	9.34	9.34	9.57	9.31	5.19M
July 19, 2023	9.52	9.52	9.52	9.58	9.46	3.16M
July 18, 2023	9.55	9.51	9.51	9.62	9.44	5.29M
July 17, 2023	9.6	9.51	9.51	9.61	9.43	6.44M
July 14, 2023	9.72	9.75	9.69	9.93	9.65	7.86M
July 13, 2023	9.67	9.72	9.66	9.79	9.65	6.8M
July 12, 2023	9.65	9.64	9.58	9.68	9.62	4.79M
July 11, 2023	9.67	9.66	9.6	9.7	9.58	5.2M
July 10, 2023	9.74	9.67	9.61	9.75	9.63	6.08M
July 07, 2023	9.7	9.69	9.63	9.75	9.67	4.81M
July 06, 2023	9.7	9.71	9.65	9.84	9.64	6.27M
July 05, 2023	9.69	9.7	9.64	9.74	9.65	4.9M
July 04, 2023	9.8	9.69	9.63	9.83	9.63	7.34M
July 03, 2023	9.98	9.75	9.69	10.03	9.73	10.86M

Jingwei Textile Machinery Company Limited (000666.SZ) SHZ