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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	55.5	57.69	57.69	57.75	55.5	5.65M
November 12, 2025	55.6	57.27	57.27	58.48	55.49	9.23M
November 11, 2025	56.94	55.96	55.96	57.15	55.61	4.83M
November 10, 2025	54.97	57.15	57.15	58	54.47	9.32M
November 07, 2025	55.5	54.2	54.2	55.74	54.02	3.75M
November 06, 2025	55.71	55.83	55.83	56.25	55.03	3.15M
November 05, 2025	55.5	55.67	55.67	56.77	55.4	2.94M
November 04, 2025	56.77	56.29	56.29	57.5	54.93	5.39M
November 03, 2025	55.77	56.89	56.89	56.9	55.41	6.94M
October 31, 2025	54.18	55.48	55.48	56.15	54.08	4.62M
October 30, 2025	55.3	54.48	54.48	55.49	54.45	3.99M
October 29, 2025	56.19	55.67	55.67	56.19	55.2	4.77M
October 28, 2025	55.97	56.4	56.4	56.68	55.1	5.88M
October 27, 2025	55.69	56.19	56.19	56.38	54.73	7.28M
October 24, 2025	52.99	54.6	54.6	54.69	52.97	5.01M
October 23, 2025	53.69	52.71	52.71	53.72	51.91	3.57M
October 22, 2025	53.45	53.5	53.5	53.94	52.92	2.95M
October 21, 2025	53.31	54.17	54.17	54.34	53.04	3.6M
October 20, 2025	52.56	53.18	53.18	53.56	52.47	3.34M
October 17, 2025	53.62	51.97	51.97	53.83	51.91	4.17M
October 16, 2025	54.04	53.42	53.42	54.04	53.05	3.38M
October 15, 2025	53.74	54.34	54.34	54.35	52.31	4.37M
October 14, 2025	56.13	53.74	53.74	56.66	53.68	5.13M
October 13, 2025	54.53	55.81	55.81	56.42	54.03	5.03M
October 10, 2025	60.11	58.1	58.1	60.81	58	5.36M
October 09, 2025	60.1	60.71	60.71	61.13	60.01	5.67M
September 30, 2025	61.66	59.83	59.83	61.72	59.6	6.4M
September 29, 2025	60.41	60.66	60.66	61.25	59.68	5.21M
September 26, 2025	62.71	60.87	60.87	63.22	60.86	9.85M
September 25, 2025	62.5	64.19	64.19	64.84	61.61	17.79M
September 24, 2025	57.52	62.1	62.1	63.19	57	11.71M
September 23, 2025	59.42	57.8	57.8	59.7	56.19	7.68M
September 22, 2025	59.8	59.51	59.51	59.8	58.75	6.05M
September 19, 2025	60.79	60.12	60.12	63.43	60	7.4M
September 18, 2025	60.37	61.5	61.5	63.27	60.01	12M
September 17, 2025	60.47	60.4	60.4	61.47	60.38	7.05M
September 16, 2025	59.37	60.99	60.99	61.01	58.5	9.83M
September 15, 2025	60.18	59.88	59.88	60.88	58.99	12.09M
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

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