JiangSu JiuWu Hi-Tech Co., Ltd. - 300631.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.23	29.64	29.64	30.35	29.44	4.05M
November 06, 2025	30.32	30.2	30.2	30.35	30.12	2.23M
November 05, 2025	30	30.19	30.19	30.39	29.72	2.91M
November 04, 2025	30.99	30.46	30.46	31.29	30.33	2.92M
November 03, 2025	31.5	30.98	30.98	31.5	30.48	4.46M
October 31, 2025	31.62	31.8	31.8	32.1	31.3	4.45M
October 30, 2025	31.3	31.87	31.87	32.48	31.03	7.59M
October 29, 2025	30.55	31.37	31.37	31.64	30.3	5.44M
October 28, 2025	31.2	30.81	30.81	31.58	30.71	4.71M
October 27, 2025	31.48	31.74	31.74	32.18	31.32	5.06M
October 24, 2025	30.95	31.65	31.65	32.4	30.75	5.09M
October 23, 2025	31.3	30.87	30.87	31.31	30.64	3.12M
October 22, 2025	30.68	31.67	31.67	32	30	6.6M
October 21, 2025	30.61	30.93	30.93	31	30.5	2.92M
October 20, 2025	31	30.58	30.58	31.13	30.1	3.83M
October 17, 2025	31.35	30.51	30.51	32.22	30.47	4.86M
October 16, 2025	32.87	31.56	31.56	32.98	31.55	6.87M
October 15, 2025	33.88	33.26	33.26	33.88	32.73	7.37M
October 14, 2025	35.76	34.32	34.32	35.82	33.58	13.33M
October 13, 2025	32.18	35.74	35.74	35.74	32.01	17.7M
October 10, 2025	34.12	33.54	33.54	35.25	33.33	9.34M
October 09, 2025	33.5	34.21	34.21	34.3	33	10.81M
September 30, 2025	32.8	32.82	32.82	33.48	32.46	4.76M
September 29, 2025	32.28	32.76	32.76	32.93	32.01	4.91M
September 26, 2025	32.83	32.23	32.23	33.83	32.14	5.97M
September 25, 2025	34.13	33.23	33.23	34.25	33.22	7.31M
September 24, 2025	33	34.2	34.2	34.25	32.78	10.29M
September 23, 2025	33.1	32.93	32.93	33.43	32.04	6.24M
September 22, 2025	33.5	33.39	33.39	33.77	32.96	4.81M
September 19, 2025	33.9	33.41	33.41	34.3	33.38	6.79M
September 18, 2025	34.98	34.2	34.2	35.72	33.8	11.57M
September 17, 2025	36.06	34.84	34.84	36.06	34.4	10.94M
September 16, 2025	36.6	35.18	35.18	36.98	33.9	20.88M
September 15, 2025	36.7	37.2	37.2	38.5	36	19.35M
September 12, 2025	35.5	36.88	36.88	37	35	19.13M
September 11, 2025	35.71	35.59	35.59	36.36	34.8	17.74M
September 10, 2025	33.62	35.88	35.88	38.15	33.33	23.22M
September 09, 2025	32.7	34.24	34.24	35.4	32.52	12.9M
September 08, 2025	32.43	33.19	33.19	33.23	31.9	7.3M
September 05, 2025	31	32.35	32.35	32.42	30.71	7.95M
September 04, 2025	31.6	30.67	30.67	32.2	30.08	6.61M
September 03, 2025	32.98	31.45	31.45	32.98	31.4	6.62M
September 02, 2025	34.16	32.6	32.6	34.44	32.2	9.72M
September 01, 2025	34.5	34.16	34.16	35.32	33.6	9.75M
August 29, 2025	34.58	34.95	34.95	36.24	34.58	12M
August 28, 2025	35	35.16	35.16	36.64	34.1	14.29M
August 27, 2025	35.2	35.41	35.41	36.5	34.65	17.41M
August 26, 2025	36.29	35.03	35.03	36.29	34.5	15.27M
August 25, 2025	35.18	36.65	36.65	37.41	35.18	26.34M
August 22, 2025	34.48	34.97	34.97	36.84	34.1	21.17M
August 21, 2025	35.03	34.48	34.48	36.3	34.38	15.83M
August 20, 2025	36.04	35.48	35.48	38.5	35.07	28.51M
August 19, 2025	33.7	36.87	36.87	39.61	33.14	39.15M
August 18, 2025	31.5	33.01	33.01	33.01	31.31	14.46M
August 15, 2025	30.69	31.56	31.56	31.66	30.6	7.33M
August 14, 2025	31.64	30.82	30.82	31.94	30.79	9.23M
August 13, 2025	31.8	32.02	32.02	32.19	31.65	9.08M
August 12, 2025	32.38	31.96	31.96	32.72	31.56	13.39M
August 11, 2025	33.68	33.54	33.54	34.6	32.71	16.28M
August 08, 2025	31.72	32.5	32.5	33.64	31.7	18.07M

JiangSu JiuWu Hi-Tech Co., Ltd. (300631.SZ) SHZ