JiangSu Zhenjiang New Energy Equipment Co., Ltd. - 603507.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.4	25.59	25.59	26.41	25.57	10.04M
November 06, 2025	24.96	26.41	26.41	26.96	24.96	19.58M
November 05, 2025	24.12	24.86	24.86	25.08	24.11	7.55M
November 04, 2025	24.6	24.39	24.39	24.72	24.19	5.14M
November 03, 2025	24.15	24.54	24.54	24.65	24.02	5.32M
October 31, 2025	23.88	24.28	24.28	24.68	23.88	8.3M
October 30, 2025	24	23.86	23.86	24.12	23.76	4.57M
October 29, 2025	23.93	24.1	24.1	24.25	23.87	4.32M
October 28, 2025	24.31	24.07	24.07	24.31	23.95	4.27M
October 27, 2025	24.48	24.27	24.27	24.58	24.1	5.22M
October 24, 2025	24.05	24.35	24.35	24.49	24.05	5.3M
October 23, 2025	24.07	24.12	24.12	24.16	23.52	4.88M
October 22, 2025	24.09	24.15	24.15	24.5	23.81	4.85M
October 21, 2025	24.35	24.09	24.09	24.35	23.92	5.16M
October 20, 2025	23.95	24.12	24.12	24.36	23.84	5.48M
October 17, 2025	24.75	23.55	23.55	24.78	23.52	8.99M
October 16, 2025	25.65	24.7	24.7	25.65	24.56	8.8M
October 15, 2025	24.97	25.63	25.63	25.7	24.65	9.66M
October 14, 2025	26.49	24.95	24.95	26.98	24.74	14.89M
October 13, 2025	25.99	26.36	26.36	26.7	25.34	11.61M
October 10, 2025	27.23	26.8	26.8	27.88	26.76	11.14M
October 09, 2025	26.7	27.23	27.23	27.48	26.7	11.82M
September 30, 2025	27.61	26.64	26.64	27.61	26.52	20.76M
September 29, 2025	27.91	28.5	28.5	29	27.38	13.6M
September 26, 2025	27.1	27.64	27.64	28.1	27.01	12.15M
September 25, 2025	27.5	27.35	27.35	27.93	27.06	6.85M
September 24, 2025	27.29	27.41	27.41	27.49	26.74	6.58M
September 23, 2025	27.75	27.22	27.22	28.1	26.69	9.43M
September 22, 2025	27.87	27.96	27.96	28.45	27	14.51M
September 19, 2025	28	27.73	27.73	28.5	27.38	13M
September 18, 2025	26.81	27.53	27.53	28.85	26.8	19.63M
September 17, 2025	26.89	26.93	26.93	27.32	26.8	8.39M
September 16, 2025	26.5	26.8	26.8	27.18	26.32	9.86M
September 15, 2025	26.19	26.3	26.3	27.58	26.03	11.71M
September 12, 2025	26.25	25.98	25.98	26.46	25.86	6.35M
September 11, 2025	25.62	26.3	26.3	26.5	25.3	7.58M
September 10, 2025	26.1	25.86	25.86	26.48	25.68	7.01M
September 09, 2025	26.77	26.09	26.09	26.81	25.9	6.57M
September 08, 2025	27	26.83	26.83	27.29	26.31	8.7M
September 05, 2025	25.65	27	27	27.08	25.58	9.41M
September 04, 2025	26.18	25.58	25.58	26.95	25.2	8.94M
September 03, 2025	26.9	25.91	25.91	27.29	25.8	8.8M
September 02, 2025	27.73	26.86	26.86	27.85	26.3	9.83M
September 01, 2025	27.7	27.72	27.72	28.5	27.2	9.96M
August 29, 2025	28.08	27.7	27.7	28.32	27.61	8.29M
August 28, 2025	28.7	28.12	28.12	29.59	27.25	16.28M
August 27, 2025	29.5	29.25	29.25	30.4	29.11	16.08M
August 26, 2025	29.05	29.85	29.85	30.73	29.05	16.92M
August 25, 2025	29.5	29.09	29.09	29.55	28.7	15.66M
August 22, 2025	27.55	29.25	29.25	30.2	27.32	23.96M
August 21, 2025	27.58	27.55	27.55	27.58	27.1	9.26M
August 20, 2025	27.83	27.61	27.61	28.12	27.32	10.15M
August 19, 2025	27.88	27.83	27.83	28.34	27.68	10.07M
August 18, 2025	27.97	28.03	28.03	28.28	27.71	14.14M
August 15, 2025	28.08	27.95	27.95	28.47	27.68	12.39M
August 14, 2025	28.3	27.94	27.94	28.82	27.5	17.6M
August 13, 2025	28.02	28.6	28.6	29.43	27.87	19.18M
August 12, 2025	27.5	28	28	28.25	27.1	21.15M
August 11, 2025	27.9	27.78	27.78	28.62	27.7	19.63M
August 08, 2025	28.1	28.25	28.25	28.81	27.1	31.73M

JiangSu Zhenjiang New Energy Equipment Co., Ltd. (603507.SS) SHH