Shanghai Jahwa United Co., Ltd. - 600315.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.83	27.03	27.03	27.06	26.09	9.38M
September 04, 2025	26.3	26.83	26.83	27.1	26.28	10.93M
September 03, 2025	26.88	26.38	26.38	27.14	26.18	11.86M
September 02, 2025	27	26.83	26.83	27.3	26.33	9.49M
September 01, 2025	27.2	27.12	27.12	27.38	26.4	10.12M
August 29, 2025	26.33	27.3	27.3	27.84	26.16	17.23M
August 28, 2025	25.5	26.32	26.32	26.66	25.5	17.49M
August 27, 2025	26.2	25.47	25.47	26.29	25.24	15.29M
August 26, 2025	25.96	26.35	26.35	26.41	25.78	14.43M
August 25, 2025	26.01	25.97	25.97	26.12	25.4	30.28M
August 22, 2025	24.31	25.74	25.74	25.74	24.31	20.88M
August 21, 2025	23.3	23.4	23.4	23.82	23.2	14.13M
August 20, 2025	21.91	23.25	23.25	23.3	21.71	19.84M
August 19, 2025	21.93	21.89	21.89	22.05	21.79	5.67M
August 18, 2025	21.8	22.01	22.01	22.15	21.66	7.82M
August 15, 2025	21.53	21.79	21.79	21.82	21.46	5.45M
August 14, 2025	21.83	21.61	21.61	21.95	21.52	6.53M
August 13, 2025	21.95	21.84	21.84	22.08	21.71	8.28M
August 12, 2025	22.3	21.92	21.92	22.3	21.7	9.79M
August 11, 2025	22.29	22.28	22.28	22.4	22.05	6.53M
August 08, 2025	22.47	22.3	22.3	22.79	22.03	11.05M
August 07, 2025	22.44	22.42	22.42	22.88	22.38	8.13M
August 06, 2025	22.4	22.42	22.42	22.49	22.13	6.44M
August 05, 2025	22.4	22.34	22.34	22.46	22.22	7.14M
August 04, 2025	22.46	22.53	22.53	22.83	22.3	8.85M
August 01, 2025	22.25	22.52	22.52	22.75	22.22	10.4M
July 31, 2025	22.37	22.03	22.03	22.37	21.89	9.37M
July 30, 2025	22.18	22.33	22.33	22.64	22.1	12.15M
July 29, 2025	22.5	22.24	22.24	22.6	22.03	17.56M
July 28, 2025	23.45	22.7	22.7	23.77	22	33.58M
July 25, 2025	24.35	23.3	23.3	24.49	23.1	28.33M
July 24, 2025	24	23.97	23.97	24.42	23.25	40.97M
July 23, 2025	22.54	23.07	23.07	23.33	22.48	21.79M
July 22, 2025	21.96	22.44	22.44	22.68	21.95	11.77M
July 21, 2025	21.6	22.06	22.06	22.29	21.47	9.26M
July 18, 2025	21.47	21.56	21.56	21.78	21.47	5.49M
July 17, 2025	21.6	21.78	21.78	21.84	21.45	5.91M
July 16, 2025	21.37	21.5	21.5	21.85	21.37	5.83M
July 15, 2025	21.79	21.49	21.49	21.8	21.33	4.66M
July 14, 2025	21.5	21.79	21.79	21.87	21.38	8.19M
July 11, 2025	21.6	21.56	21.56	21.73	21.31	6.26M
July 10, 2025	21.7	21.59	21.59	21.84	21.5	6.33M
July 09, 2025	21.14	21.77	21.77	22.26	21.1	17M
July 08, 2025	20.66	21.22	21.22	21.35	20.65	11.07M
July 07, 2025	20.44	20.66	20.66	20.92	20.4	6.29M
July 04, 2025	20.93	20.44	20.44	20.93	20.29	9.08M
July 03, 2025	20.81	20.87	20.87	21.17	20.7	6.97M
July 02, 2025	20.88	20.89	20.89	21.04	20.73	8.24M
July 01, 2025	21.08	20.88	20.88	21.18	20.74	8.07M
June 30, 2025	20.51	21.07	21.07	21.14	20.32	12.98M
June 27, 2025	20.3	20.5	20.5	20.75	20.2	8.46M
June 26, 2025	20.53	20.3	20.3	20.55	20.24	10.08M
June 25, 2025	20.73	20.58	20.58	21.15	20.27	16.66M
June 24, 2025	20.83	20.86	20.86	21.2	20.72	13.58M
June 23, 2025	20.94	20.77	20.77	21.42	20.68	13.67M
June 20, 2025	20.83	21	21	21.15	20.64	11.39M
June 19, 2025	21.33	20.76	20.76	21.45	20.65	10.16M
June 18, 2025	21.9	21.32	21.32	22.09	21.15	9.87M
June 17, 2025	21.95	22.1	22.1	22.15	21.81	7.04M
June 16, 2025	22.5	21.88	21.88	22.78	21.75	15.5M

Shanghai Jahwa United Co., Ltd. (600315.SS) SHH