JWIPC Technology Co., Ltd. - 001339.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.85	54.85	54.85	56.12	54.71	3.51M
February 12, 2026	53.58	55.36	55.36	55.74	53.02	6.21M
February 11, 2026	53.71	53.4	53.4	54.19	53	2.82M
February 10, 2026	54.46	53.99	53.99	54.61	53.8	2.59M
February 09, 2026	53.68	54.42	54.42	54.61	53.46	3.61M
February 06, 2026	52.8	52.81	52.81	53.8	52	3.06M
February 05, 2026	53.25	53.3	53.3	54.43	53.02	2.74M
February 04, 2026	55.31	54.31	54.31	55.5	52.87	6.53M
February 03, 2026	55.53	55.85	55.85	56.62	54.36	5.31M
February 02, 2026	56.6	55.21	55.21	57.39	55.11	6.29M
January 30, 2026	55.8	57.09	57.09	57.7	55.08	7.9M
January 29, 2026	56.49	55.8	55.8	57.46	55.23	7.11M
January 28, 2026	57.41	57.19	57.19	58.98	56.46	11.86M
January 27, 2026	54.19	57.14	57.14	57.6	52.71	10.61M
January 26, 2026	55.73	54.42	54.42	56.14	53.5	5.1M
January 23, 2026	56.47	55.47	55.47	56.49	55.02	6.04M
January 22, 2026	54.47	56.22	56.22	57.75	54.01	11.41M
January 21, 2026	52.75	53.9	53.9	54.25	52.58	3.54M
January 20, 2026	54.33	53.28	53.28	54.53	52.7	3.91M
January 19, 2026	54.69	54.4	54.4	54.9	53.86	3.78M
January 16, 2026	54.13	54.69	54.69	55.13	53.25	5.05M
January 15, 2026	54.01	53.99	53.99	55.06	53.5	4.22M
January 14, 2026	54.7	55.04	55.04	55.79	54.08	8.9M
January 13, 2026	55.97	53.71	53.71	55.98	53.48	7.09M
January 12, 2026	54.68	55.96	55.96	56.17	54.5	10.12M
January 09, 2026	53.04	54.18	54.18	54.62	52.74	6.81M
January 08, 2026	53.55	53.39	53.39	54	52.94	4.15M
January 07, 2026	54.36	53.47	53.47	54.6	53.12	6.22M
January 06, 2026	53.78	54.08	54.08	54.68	52.8	9.09M
January 05, 2026	53.2	53.13	53.13	53.85	52.3	8.73M
December 31, 2025	50.5	51.11	51.11	52	50.35	5.95M
December 30, 2025	48.83	49.81	49.81	50.17	48.83	4.1M
December 29, 2025	48.54	49.17	49.17	49.8	48.51	2.41M
December 26, 2025	49.03	48.91	48.91	49.24	48.5	2.21M
December 25, 2025	48.97	49.22	49.22	49.45	48.62	2.41M
December 24, 2025	47.78	48.57	48.57	48.64	47.77	2.41M
December 23, 2025	48.27	47.94	47.94	48.35	47.7	1.86M
December 22, 2025	48.6	48.28	48.28	48.73	48.1	2.09M
December 19, 2025	47.65	48.01	48.01	48.4	47.65	2.09M
December 18, 2025	47.44	47.64	47.64	48.2	47.35	1.63M
December 17, 2025	47.27	47.95	47.95	48.1	46.69	2.47M
December 16, 2025	48.25	47.27	47.27	48.25	47.01	2.24M
December 15, 2025	49.28	48.28	48.28	49.3	47.89	2.95M
December 12, 2025	49.81	49.68	49.68	49.92	48.87	2.59M
December 11, 2025	51.08	49.66	49.66	51.08	49.65	2.87M
December 10, 2025	51.4	51	51	51.5	50.3	2.81M
December 09, 2025	51.56	51.73	51.73	52.77	51.51	2.07M
December 08, 2025	52.08	51.97	51.97	52.47	51.9	2.7M
December 05, 2025	53.61	52.09	52.09	53.61	51.15	2.03M
December 04, 2025	53.61	51.83	51.83	53.95	51.25	3.21M
December 03, 2025	52.72	51.95	51.95	52.98	51.51	2.25M
December 02, 2025	53.6	52.72	52.72	53.73	52.6	2.29M
December 01, 2025	53.52	53.79	53.79	54	52.78	3.77M
November 28, 2025	52.4	53.74	53.74	54.2	52.1	4.76M
November 27, 2025	53.03	52.44	52.44	53.85	52.23	3.63M
November 26, 2025	52.59	53.51	53.51	54.2	52.51	4.42M
November 25, 2025	52.18	52.95	52.95	53.89	52.17	4.95M
November 24, 2025	49.74	52.17	52.17	53	49.5	4.69M
November 21, 2025	50.85	49.48	49.48	51.45	49.48	3.22M
November 20, 2025	52.01	51.74	51.74	53.68	51.66	2.13M

JWIPC Technology Co., Ltd. (001339.SZ) SHZ