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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.55	12.58	12.58	12.63	12.4	5.6M
February 12, 2026	12.64	12.5	12.5	12.76	12.5	4.74M
February 11, 2026	12.72	12.64	12.64	12.73	12.52	3.87M
February 10, 2026	12.75	12.7	12.7	12.79	12.7	2.45M
February 09, 2026	12.71	12.78	12.78	12.78	12.66	3.56M
February 06, 2026	12.64	12.68	12.68	12.72	12.62	3.01M
February 05, 2026	12.67	12.7	12.7	12.82	12.6	4.93M
February 04, 2026	12.41	12.67	12.67	12.74	12.38	7.02M
February 03, 2026	12.5	12.42	12.42	12.53	12.29	6.08M
February 02, 2026	12.65	12.45	12.45	12.72	12.45	4.88M
January 30, 2026	12.82	12.73	12.73	12.85	12.65	5.66M
January 29, 2026	12.6	12.82	12.82	12.84	12.51	6.71M
January 28, 2026	12.9	12.69	12.69	12.95	12.67	9.04M
January 27, 2026	13.2	12.94	12.94	13.2	12.81	8.62M
January 26, 2026	13.07	13.2	13.2	13.4	13.05	12.26M
January 23, 2026	12.97	13.07	13.07	13.12	12.81	22.29M
January 22, 2026	13.21	13.36	13.36	13.38	13.21	4.51M
January 21, 2026	13.25	13.25	13.25	13.26	13.16	3.82M
January 20, 2026	13.19	13.28	13.28	13.32	13.17	6.73M
January 19, 2026	13.08	13.19	13.19	13.2	13.01	5.08M
January 16, 2026	13.22	13.1	13.1	13.32	13.04	7.1M
January 15, 2026	13.03	13.21	13.21	13.45	13	8.94M
January 14, 2026	13.02	13.02	13.02	13.21	12.93	8.05M
January 13, 2026	13.18	13.05	13.05	13.19	13.01	7.52M
January 12, 2026	13.15	13.19	13.19	13.26	13.1	9.25M
January 09, 2026	13.13	13.14	13.14	13.21	13.05	5.95M
January 08, 2026	12.98	13.17	13.17	13.33	12.96	6.98M
January 07, 2026	13.05	12.98	12.98	13.07	12.9	5.06M
January 06, 2026	12.98	13.07	13.07	13.1	12.96	5.71M
January 05, 2026	12.82	13.02	13.02	13.03	12.75	6.17M
December 31, 2025	12.8	12.76	12.76	12.94	12.76	4.32M
December 30, 2025	12.85	12.76	12.76	12.97	12.7	4.8M
December 29, 2025	13.15	12.86	12.86	13.15	12.8	6.55M
December 26, 2025	13.18	13.15	13.15	13.22	13.03	4.5M
December 25, 2025	13.16	13.13	13.13	13.29	13.12	5.32M
December 24, 2025	13.14	13.13	13.13	13.18	13.05	4.58M
December 23, 2025	13.37	13.17	13.17	13.45	13.14	5.88M
December 22, 2025	13.5	13.37	13.37	13.54	13.25	6.79M
December 19, 2025	13.39	13.38	13.38	13.69	13.27	15.47M
December 18, 2025	12.55	13.26	13.26	13.26	12.54	10.47M
December 17, 2025	12.41	12.63	12.63	12.68	12.29	6.61M
December 16, 2025	12.48	12.44	12.44	12.65	12.42	4.79M
December 15, 2025	12.54	12.5	12.5	12.64	12.4	4.18M
December 12, 2025	12.75	12.55	12.55	12.78	12.47	8.43M
December 11, 2025	12.99	12.76	12.76	13.05	12.72	6.12M
December 10, 2025	12.89	12.98	12.98	13.01	12.87	4.03M
December 09, 2025	13.05	12.9	12.9	13.07	12.9	6.89M
December 08, 2025	13.15	13.05	13.05	13.17	12.99	5.57M
December 05, 2025	13.02	13.15	13.15	13.18	12.98	4.74M
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

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