Zhejiang JW Precision Machinery Co.,Ltd (300984.SZ) SHZ

51.80

-1.02(-1.93%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	52.7	51.8	51.8	53.31	51.4	1.11M
April 02, 2026	53.27	52.82	52.82	54.94	52.5	1.95M
April 01, 2026	53	53.74	53.74	53.78	52.34	1.7M
March 31, 2026	52.94	51.96	51.96	53.68	51.9	1.7M
March 30, 2026	52.46	52.12	52.12	52.83	51.45	1.33M
March 27, 2026	52.96	52.49	52.49	53.28	51.11	1.94M
March 26, 2026	54.5	52.3	52.3	55.73	52.18	2.31M
March 25, 2026	52.42	53.83	53.83	54.52	52.42	2.31M
March 24, 2026	52.9	52.29	52.29	53.42	51.1	1.89M
March 23, 2026	54.35	51.86	51.86	55.5	51.14	2.66M
March 20, 2026	57.19	54.99	54.99	58.1	54.9	1.29M
March 19, 2026	59.05	56.9	56.9	59.15	56.15	2M
March 18, 2026	59.69	59.68	59.68	59.96	58.7	1.34M
March 17, 2026	62.25	59.39	59.39	62.25	59	1.71M
March 16, 2026	61.43	61.68	61.68	62.2	60.51	1.39M
March 13, 2026	61.2	61.33	61.33	63.53	60.76	1.87M
March 12, 2026	62.88	61.5	61.5	63.2	60.6	1.77M
March 11, 2026	64	62.79	62.79	64.25	62.2	1.93M
March 10, 2026	63.35	63.97	63.97	64	61.91	1.48M
March 09, 2026	63	61.66	61.66	63	59.85	2.26M
March 06, 2026	63.35	63.59	63.59	64.17	62.67	1.74M
March 05, 2026	64.2	63.34	63.34	64.8	62.8	1.37M
March 04, 2026	71.14	63.28	63.28	71.14	62.8	1.86M
March 03, 2026	68.18	65.07	65.07	68.99	65	2.28M
March 02, 2026	70.2	68.1	68.1	70.4	67.07	2.9M
February 27, 2026	71.14	70.76	70.76	72.59	70.19	2.63M
February 26, 2026	71.71	71.34	71.34	72	70.53	1.34M
February 25, 2026	71.25	71.54	71.54	72.04	70.58	1.85M
February 24, 2026	73.98	70.87	70.87	73.98	70	1.96M
February 13, 2026	73.91	73.05	0	74.89	73	1.39M
February 12, 2026	73.31	73.77	0	74.6	72.7	1.95M
February 11, 2026	74.78	72.75	0	75.19	72.75	1.66M
February 10, 2026	74.35	75	0	75.7	73.87	1.71M
February 09, 2026	75.96	74.35	0	75.96	72.6	2.17M
February 06, 2026	76.12	74.47	0	76.6	74.07	2.52M
February 05, 2026	74	76.39	0	78.05	73.89	4.32M
February 04, 2026	74.23	74.64	0	75.66	73.38	2.27M
February 03, 2026	73.51	74.2	0	74.96	72.31	2.15M
February 02, 2026	74.73	73.15	0	75.67	72.91	2.09M
January 30, 2026	75.17	74.88	0	76.56	73.13	2.21M
January 29, 2026	78.08	74.41	0	78.6	74.29	2.6M
January 28, 2026	77.72	78.1	0	79.57	76.7	2.5M
January 27, 2026	76.39	78	0	78.8	75.12	3.04M
January 26, 2026	81.2	76.39	0	81.99	75.28	3.74M
January 23, 2026	81.5	81.11	0	83.66	79.83	2.83M
January 22, 2026	82.05	81.01	0	83.52	80.02	3.29M
January 21, 2026	80.88	81.61	0	82.87	80.66	3.31M
January 20, 2026	85.8	81.51	0	86.94	80.29	4.38M
January 19, 2026	87	86.49	0	88.73	84.69	4.93M
January 16, 2026	79.46	86.02	0	89.96	79.2	6.28M
January 15, 2026	79.38	78.99	0	80	76.79	3.26M
January 14, 2026	84.01	79.56	0	84.8	77.17	6.1M
January 13, 2026	83.22	84	0	86.6	81	4.76M
January 12, 2026	85.58	83.6	0	87.2	82.4	4.8M
January 09, 2026	82.8	82.8	0	85.91	82.43	3.44M
January 08, 2026	82.35	82.81	0	83.65	80.03	4.95M
January 07, 2026	81.5	82.5	0	85.5	80.42	5.5M
January 06, 2026	82.01	81.9	0	84.7	80.34	5.57M
January 05, 2026	84	83.5	0	86.29	82	6.28M
December 31, 2025	77.1	84.88	0	86	77.07	10.68M