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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29.5	29.03	29.03	29.61	29	1.87M
February 12, 2026	29.3	29.55	29.55	29.68	29.05	2.53M
February 11, 2026	28.93	29.25	29.25	29.75	28.78	2.94M
February 10, 2026	28.97	28.9	28.9	29.3	28.82	1.95M
February 09, 2026	28.67	28.94	28.94	29.15	28.54	2.49M
February 06, 2026	27.88	28.25	28.25	28.57	27.77	1.91M
February 05, 2026	28.61	28.07	28.07	28.73	27.92	2.29M
February 04, 2026	28.84	28.6	28.6	28.97	28.31	2.2M
February 03, 2026	28.61	28.79	28.79	28.84	28.06	2.74M
February 02, 2026	29.65	28.08	28.08	29.8	28.08	5.12M
January 30, 2026	30.2	29.78	29.78	30.2	28.88	7.09M
January 29, 2026	30.54	30.69	30.69	31.8	30.15	8.02M
January 28, 2026	30.5	30.43	30.43	30.9	30.09	3.04M
January 27, 2026	31.03	30.7	30.7	31.41	30	3.38M
January 26, 2026	31.71	31.3	31.3	31.89	31.08	4.44M
January 23, 2026	32	31.75	31.75	32	31.37	4.52M
January 22, 2026	31.35	31.65	31.65	31.87	31.06	4.3M
January 21, 2026	30.51	31.2	31.2	31.29	30.47	4.08M
January 20, 2026	30.85	30.72	30.72	31.18	30.51	3.44M
January 19, 2026	30.51	30.85	30.85	31.14	30.5	2.83M
January 16, 2026	31.07	30.76	30.76	31.35	30.68	4.04M
January 15, 2026	30.58	30.81	30.81	31.55	30.26	5.49M
January 14, 2026	30.7	30.59	30.59	31.33	30.01	6.86M
January 13, 2026	30.75	30.98	30.98	32.24	30.42	8.88M
January 12, 2026	31.18	30.73	30.73	31.31	30.35	5.32M
January 09, 2026	29.58	30.3	30.3	30.64	29.58	4.6M
January 08, 2026	29.59	29.85	29.85	30.12	29.53	3.94M
January 07, 2026	29.86	29.91	29.91	30.4	29.71	6.66M
January 06, 2026	29.59	29.65	29.65	30	29.36	3.73M
January 05, 2026	29.02	29.46	29.46	29.6	28.79	2.94M
December 31, 2025	28.55	28.89	28.89	29.06	28.3	3.11M
December 30, 2025	28.51	28.51	28.51	28.82	28.2	2.12M
December 29, 2025	29.07	28.75	28.75	29.17	28.69	2.62M
December 26, 2025	29.39	29.19	29.19	29.5	28.95	3.48M
December 25, 2025	29	29.02	29.02	29.12	28.6	2.34M
December 24, 2025	29	29.03	29.03	29.27	28.83	2.52M
December 23, 2025	28.48	29	29	29.2	28.45	2.86M
December 22, 2025	28.54	28.74	28.74	28.98	28.44	2.05M
December 19, 2025	27.96	28.54	28.54	28.78	27.96	2.32M
December 18, 2025	27.92	27.96	27.96	28.57	27.87	2.15M
December 17, 2025	27.7	28.35	28.35	28.4	27.31	3.21M
December 16, 2025	28.09	27.52	27.52	28.26	27.44	2.71M
December 15, 2025	28.44	28.3	28.3	28.48	27.89	3.25M
December 12, 2025	28.81	28.59	28.59	29.3	28.4	3.52M
December 11, 2025	28.95	28.6	28.6	29.34	28.47	3.11M
December 10, 2025	28.71	28.94	28.94	29.08	28.3	3.03M
December 09, 2025	28.62	28.88	28.88	29.26	28.19	3.99M
December 08, 2025	28.67	28.8	28.8	28.93	28.3	3.16M
December 05, 2025	28.4	28.64	28.64	28.93	27.64	3.48M
December 04, 2025	29	28.3	28.3	29.09	28.21	2.97M
December 03, 2025	29.25	28.98	28.98	29.66	28.72	2.95M
December 02, 2025	30	29.2	29.2	30	29.08	4.1M
December 01, 2025	29.71	30.18	30.18	30.4	29.54	5.24M
November 28, 2025	29	29.69	29.69	29.94	28.94	4.03M
November 27, 2025	29.28	29.09	29.09	29.76	29	4.19M
November 26, 2025	30.16	29.06	29.06	30.16	28.97	6.29M
November 25, 2025	28.71	30.19	30.19	30.58	28.38	9.16M
November 24, 2025	29.48	28.59	28.59	29.5	28.04	9.21M
November 21, 2025	31.9	30.07	30.07	32.73	30.03	15.65M
November 20, 2025	31.05	33.59	33.59	35.74	31.05	20.98M

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