Jouder Precision Industry (Kunshan) Co., Ltd. - 300549.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.56	20	20	20.2	19.4	4.55M
February 12, 2026	19.83	19.51	19.51	19.88	19.49	1.6M
February 11, 2026	19.79	19.82	19.82	19.89	19.59	1.76M
February 10, 2026	19.67	19.78	19.78	19.82	19.54	2.39M
February 09, 2026	19.04	19.71	19.71	19.73	19.04	1.92M
February 06, 2026	19.04	19.38	19.38	19.6	18.8	2.25M
February 05, 2026	19.07	19.02	19.02	19.29	18.91	1.56M
February 04, 2026	19.29	19.07	19.07	19.41	18.89	1.97M
February 03, 2026	18.93	19.19	19.19	19.32	18.9	2.02M
February 02, 2026	18.89	18.82	18.82	19.34	18.65	2.46M
January 30, 2026	18.51	19.02	19.02	19.12	18.51	2.94M
January 29, 2026	18.89	18.66	18.66	19.34	18.52	3.4M
January 28, 2026	19.58	19.09	19.09	19.7	18.96	2.57M
January 27, 2026	19.52	19.61	19.61	19.88	18.71	3.3M
January 26, 2026	20.1	19.49	19.49	20.14	19.23	4.06M
January 23, 2026	19.96	20.2	20.2	20.2	19.9	2.79M
January 22, 2026	20.1	20.01	20.01	20.2	19.93	2.22M
January 21, 2026	19.65	20.1	20.1	20.11	19.47	3.12M
January 20, 2026	19.77	19.74	19.74	20.14	19.54	3.58M
January 19, 2026	19.78	19.78	19.78	20.12	19.61	3.8M
January 16, 2026	19.18	19.86	19.86	19.88	19.02	5.14M
January 15, 2026	19.1	19.17	19.17	19.34	19.04	2.07M
January 14, 2026	19.24	19.2	19.2	19.48	18.8	3.8M
January 13, 2026	19.45	19.23	19.23	19.52	19.09	3.2M
January 12, 2026	19.09	19.45	19.45	19.47	18.96	3.07M
January 09, 2026	19.06	19.04	19.04	19.07	18.74	2.26M
January 08, 2026	18.67	19.07	19.07	19.07	18.59	2.88M
January 07, 2026	18.96	18.62	18.62	18.96	18.52	2.49M
January 06, 2026	18.8	18.89	18.89	19.1	18.78	2.5M
January 05, 2026	18.93	18.81	18.81	19.03	18.65	2.46M
December 31, 2025	18.96	18.86	18.86	19.13	18.74	1.89M
December 30, 2025	18.78	19.01	19.01	19.19	18.68	2.4M
December 29, 2025	18.83	18.87	18.87	18.97	18.61	2.21M
December 26, 2025	18.98	18.83	18.83	19.22	18.76	3.65M
December 25, 2025	18.57	19.17	19.17	19.73	18.5	5.26M
December 24, 2025	18.16	18.57	18.57	18.87	18.13	2.57M
December 23, 2025	18.1	18.2	18.2	18.37	17.88	2.37M
December 22, 2025	18.65	18.16	18.16	18.69	18.12	2.69M
December 19, 2025	17.8	18.38	18.38	18.83	17.8	3.7M
December 18, 2025	17.69	17.84	17.84	18.03	17.64	2.66M
December 17, 2025	17.89	17.74	17.74	17.99	17.24	3.5M
December 16, 2025	18.36	17.85	17.85	18.4	17.82	2.64M
December 15, 2025	18.5	18.35	18.35	18.67	18.28	2.76M
December 12, 2025	19.31	18.65	18.65	19.49	18.58	4.58M
December 11, 2025	20.17	19.4	19.4	20.27	19.37	3.74M
December 10, 2025	20.31	20.17	20.17	20.35	19.96	2.88M
December 09, 2025	20.54	20.36	20.36	20.65	20.3	3.94M
December 08, 2025	21.15	20.63	20.63	21.23	20.4	6.83M
December 05, 2025	20.23	20.73	20.73	21.23	19.86	9.66M
December 04, 2025	19.31	19.87	19.87	20.81	19.31	6.21M
December 03, 2025	20	19.83	19.83	20.06	19.7	2.29M
December 02, 2025	19.76	20	20	20.19	19.52	2.9M
December 01, 2025	19.71	19.73	19.73	20.05	19.62	2.47M
November 28, 2025	19.31	19.71	19.71	19.73	19.01	2.39M
November 27, 2025	18.97	19.25	19.25	19.43	18.9	1.62M
November 26, 2025	19.41	18.96	18.96	19.69	18.93	2.33M
November 25, 2025	18.95	19.41	19.41	19.65	18.95	2.18M
November 24, 2025	18.65	19.13	19.13	19.29	18.65	2.98M
November 21, 2025	19.45	18.63	18.63	19.66	18.5	3.42M
November 20, 2025	19.96	19.55	19.55	19.97	19.37	2.73M

Jouder Precision Industry (Kunshan) Co., Ltd. (300549.SZ) SHZ