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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	60.79	63.43	63.43	64	60.5	14.85M
September 11, 2025	58.81	60.76	60.76	60.98	57.91	12.15M
September 10, 2025	57.68	57.54	57.54	58.58	57.45	4.45M
September 09, 2025	59.35	57.68	57.68	59.4	57.17	7.11M
September 08, 2025	59	59.7	59.7	60.15	58.53	6.87M
September 05, 2025	57.71	59.26	59.26	59.44	57.21	7.06M
September 04, 2025	60.34	57.51	57.51	60.86	56.14	9.24M
September 03, 2025	61.57	60.16	60.16	62.5	60.1	8.11M
September 02, 2025	63.02	61.76	61.76	63.22	60.73	10.25M
September 01, 2025	64.5	63.23	63.23	65.29	62.85	11.76M
August 29, 2025	67	64.79	64.79	67	64	12.54M
August 28, 2025	65.1	67.04	67.04	67.25	64.12	17.77M
August 27, 2025	68.03	67.49	67.49	71.66	67.13	22.04M
August 26, 2025	71	69.1	69.1	77.3	67.31	32.26M
August 25, 2025	65.6	70.27	70.27	70.27	64.3	14.13M
August 22, 2025	62.69	63.88	63.88	63.88	60.68	20M
August 21, 2025	60.2	60.5	60.5	63.24	59.8	17.09M
August 20, 2025	60.03	60.31	60.31	60.77	58.66	12.15M
August 19, 2025	59.18	60.33	60.33	61.55	58.18	20.85M
August 18, 2025	54.72	59.77	59.77	59.77	54.2	23.09M
August 15, 2025	53.35	54.34	54.34	54.96	53.21	7.9M
August 14, 2025	54.85	53.89	53.89	55.45	53.71	12.04M
August 13, 2025	53.45	55.39	55.39	56.33	52.59	15.75M
August 12, 2025	53.62	53.45	53.45	53.78	52.88	6.74M
August 11, 2025	52.79	53	53	53.61	52.11	9.09M
August 08, 2025	55.2	53.68	53.68	55.2	53.67	10.23M
August 07, 2025	54.02	55.78	55.78	55.9	53.11	15.05M
August 06, 2025	52.6	54.69	54.69	55.41	52.01	13.96M
August 05, 2025	53.3	52.94	52.94	53.3	52.58	6.26M
August 04, 2025	51.69	53.12	53.12	53.17	51.4	9.39M
August 01, 2025	52.1	51.41	51.41	52.8	51	6.82M
July 31, 2025	51.5	51.95	51.95	53.2	51.18	9.63M
July 30, 2025	52.65	51.61	51.61	52.78	51.11	7.21M
July 29, 2025	53.03	52.99	52.99	53.19	51.84	8.63M
July 28, 2025	54	53.42	53.42	54.15	52.78	8.72M
July 25, 2025	52.81	53.91	53.91	54.05	52.81	12.62M
July 24, 2025	52.57	52.4	52.4	53.11	52.14	8.37M
July 23, 2025	51.94	51.97	51.97	53.37	51.22	11.53M
July 22, 2025	53.56	52.31	52.31	53.99	52.1	15.97M
July 21, 2025	52.01	53.96	53.96	55.01	52.01	21.9M
July 18, 2025	57	55.65	55.65	59.77	55.1	37.39M
July 17, 2025	49.5	54.34	54.34	54.34	49.03	18.48M
July 16, 2025	50.38	49.4	49.4	50.58	49.3	7.3M
July 15, 2025	47.97	49.78	49.78	49.83	47.65	9.19M
July 14, 2025	47.68	48.07	48.07	48.18	47.51	3.4M
July 11, 2025	47.25	47.67	47.67	47.92	46.61	5.52M
July 10, 2025	48.56	47.26	47.26	48.56	46.78	8.11M
July 09, 2025	49.32	49.05	49.05	49.53	48.69	4.74M
July 08, 2025	47.59	49.39	49.39	49.92	47.38	8.02M
July 07, 2025	48.23	47.74	47.74	48.43	47.2	2.45M
July 04, 2025	48.43	48.17	48.17	48.7	47.85	3.5M
July 03, 2025	47.4	48.47	48.47	48.75	47.13	4.86M
July 02, 2025	48.08	47.46	47.46	48.24	47.18	3.54M
July 01, 2025	48.36	48.24	48.24	48.85	47.83	3.8M
June 30, 2025	48.03	48.33	48.33	48.48	47.45	3.93M
June 27, 2025	47.44	47.98	47.98	48.5	46.93	5.72M
June 26, 2025	47.28	47.32	47.32	48.39	47	5.35M
June 25, 2025	46.56	47.3	47.3	47.3	46.44	4.98M
June 24, 2025	45.04	46.55	46.55	46.69	45.04	5.2M
June 23, 2025	44.03	44.95	44.95	45.05	43.95	2.97M

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