Juewei Food Co., Ltd. - 603517.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.31	13.08	13.08	13.33	13.05	6.12M
December 03, 2025	13.4	13.35	13.35	13.5	13.26	5.37M
December 02, 2025	13.37	13.4	13.4	13.46	13.36	4.55M
December 01, 2025	13.3	13.36	13.36	13.41	13.3	6.29M
November 28, 2025	13.25	13.36	13.36	13.41	13.17	5.48M
November 27, 2025	13.43	13.3	13.3	13.5	13.29	6.88M
November 26, 2025	13.51	13.48	13.48	13.6	13.43	5.65M
November 25, 2025	13.49	13.51	13.51	13.57	13.41	4.72M
November 24, 2025	13.35	13.49	13.49	13.52	13.31	4.37M
November 21, 2025	13.63	13.38	13.38	13.7	13.35	9.68M
November 20, 2025	13.85	13.76	13.76	14.04	13.66	7.92M
November 19, 2025	13.9	13.88	13.88	13.98	13.81	5.64M
November 18, 2025	14.12	13.96	13.96	14.16	13.86	8.5M
November 17, 2025	14.06	14.21	14.21	14.3	14.01	9.67M
November 14, 2025	13.77	13.99	13.99	14.21	13.76	13.12M
November 13, 2025	13.75	13.84	13.84	13.84	13.67	6.44M
November 12, 2025	13.85	13.75	13.75	13.92	13.72	7.71M
November 11, 2025	13.78	13.79	13.79	13.83	13.68	7.3M
November 10, 2025	13.53	13.8	13.8	13.85	13.41	10.02M
November 07, 2025	13.63	13.52	13.52	13.68	13.52	6.74M
November 06, 2025	13.85	13.64	13.64	13.87	13.59	9.16M
November 05, 2025	13.81	13.85	13.85	13.93	13.74	7.69M
November 04, 2025	13.81	13.9	13.9	13.91	13.73	8.33M
November 03, 2025	13.6	13.88	13.88	13.93	13.58	10.62M
October 31, 2025	13.43	13.64	13.64	13.72	13.43	9.16M
October 30, 2025	13.5	13.46	13.46	13.58	13.41	7.31M
October 29, 2025	13.46	13.52	13.52	13.6	13.4	7.01M
October 28, 2025	13.4	13.46	13.46	13.63	13.34	8.32M
October 27, 2025	13.51	13.4	13.4	13.52	13.39	7.74M
October 24, 2025	13.61	13.47	13.47	13.65	13.43	9.49M
October 23, 2025	13.66	13.61	13.61	13.7	13.44	7.94M
October 22, 2025	13.7	13.74	13.74	13.93	13.62	8.42M
October 21, 2025	13.65	13.71	13.71	13.73	13.51	6.76M
October 20, 2025	13.64	13.65	13.65	13.8	13.56	7.1M
October 17, 2025	13.89	13.5	13.5	13.9	13.47	11.05M
October 16, 2025	13.98	13.88	13.88	14.12	13.81	9.13M
October 15, 2025	14.06	14	14	14.1	13.8	10.93M
October 14, 2025	14.15	14.08	14.08	14.38	13.93	16.38M
October 13, 2025	13.46	14.25	14.25	14.48	13.46	21.34M
October 10, 2025	13.39	13.83	13.83	14.13	13.38	24.17M
October 09, 2025	13.26	13.46	13.46	13.48	13.16	21.58M
September 30, 2025	12.9	13.52	13.52	13.55	12.9	28.8M
September 29, 2025	13.34	12.9	12.9	13.35	12.86	23.58M
September 26, 2025	13.4	13.35	13.35	13.55	13.22	30.37M
September 25, 2025	13.08	13.82	13.82	14.46	13.08	63.36M
September 24, 2025	13.77	13.77	13.77	13.77	13.77	773,000
September 23, 2025	14.49	14.49	14.49	14.49	14.49	746,100
September 22, 2025	15.25	15.25	15.25	15.25	15.25	0
September 19, 2025	15.38	15.25	15.25	15.39	15.16	10.7M
September 18, 2025	15.76	15.4	15.4	15.78	15.33	18.34M
September 17, 2025	15.91	15.79	15.79	16.03	15.77	10.53M
September 16, 2025	15.82	15.89	15.89	16.02	15.73	9.26M
September 15, 2025	15.82	15.76	15.76	15.94	15.73	9.69M
September 12, 2025	16.07	15.82	15.82	16.16	15.81	11.62M
September 11, 2025	16.1	16.08	16.08	16.12	15.85	11.27M
September 10, 2025	16.23	16.13	16.13	16.25	16.08	7.48M
September 09, 2025	16.18	16.2	16.2	16.25	15.99	9.05M
September 08, 2025	16.03	16.17	16.17	16.25	15.98	9.41M
September 05, 2025	15.86	16.02	16.02	16.04	15.63	11.46M
September 04, 2025	15.72	15.9	15.9	15.99	15.67	13.31M

Juewei Food Co., Ltd. (603517.SS) SHH