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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	30.55	32.68	32.68	34.8	29.57	24.3M
August 06, 2025	30.2	30.3	30.3	30.58	29.7	9.12M
August 05, 2025	31.08	30.24	30.24	31.2	30.03	8.5M
August 04, 2025	30.42	30.85	30.85	30.95	30.06	8.73M
August 01, 2025	31.18	30.98	30.98	31.87	30.89	12.24M
July 31, 2025	30.95	30.65	30.65	31.28	30.53	8.34M
July 30, 2025	32.3	31.26	31.26	32.5	30.7	11.96M
July 29, 2025	32.62	31.74	31.74	33.15	31.4	16.11M
July 28, 2025	32.24	33.19	33.19	33.4	32.24	14.58M
July 25, 2025	34.09	33.03	33.03	34.31	32.58	22.9M
July 24, 2025	33.01	35.19	35.19	37	32.68	31.97M
July 23, 2025	32.14	34.49	34.49	35	31.1	29.09M
July 22, 2025	32.96	32.34	32.34	33.45	32.23	24.47M
July 21, 2025	33.05	34.57	34.57	36.38	31.66	38.83M
July 18, 2025	28.28	33.65	33.65	33.65	27.95	29.1M
July 17, 2025	27.3	28.04	28.04	28.73	27.05	15.24M
July 16, 2025	28.51	28	28	29.54	27.91	20.41M
July 15, 2025	28.88	29.8	29.8	31.55	28.3	27.21M
July 14, 2025	29.24	28.68	28.68	30.97	28.28	33.13M
July 11, 2025	24.13	28.96	28.96	28.96	24.1	22.63M
July 10, 2025	24.36	24.13	24.13	24.36	24.05	3.05M
July 09, 2025	24.8	24.39	24.21	25.08	24.29	3.78M
July 08, 2025	24.39	24.86	24.68	24.95	24.25	4.92M
July 07, 2025	24.18	24.43	24.25	24.43	24.11	2.7M

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