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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	53.17	51.5	51.5	53.66	51.3	4.03M
November 18, 2025	55.28	53.7	53.7	55.28	53	4.36M
November 17, 2025	55.3	55.4	55.4	56.49	54.24	3.71M
November 14, 2025	56.95	55.35	55.35	57.11	55.05	5.68M
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

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