Zhejiang Jinghua Laser Technology Co.,Ltd - 603607.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	23.28	24.65	24.65	24.65	23.2	10.31M
November 07, 2025	23.48	23.28	23.28	23.69	23.22	2.19M
November 06, 2025	23.57	23.51	23.51	23.69	23.38	2M
November 05, 2025	23.29	23.57	23.57	23.6	23.11	2.82M
November 04, 2025	23.52	23.26	23.26	23.53	23.11	2.12M
November 03, 2025	23.48	23.54	23.54	23.55	23.29	2.26M
October 31, 2025	23.29	23.45	23.45	23.53	23.23	2.21M
October 30, 2025	23.7	23.24	23.24	23.7	23.22	3.06M
October 29, 2025	23.96	23.62	23.62	23.96	23.45	3.27M
October 28, 2025	24.2	23.96	23.96	24.2	23.87	2.53M
October 27, 2025	24.31	24.16	24.16	24.54	24.05	3.5M
October 24, 2025	24.02	24.3	24.3	24.45	24	2.91M
October 23, 2025	24.18	24.18	24.18	24.35	23.91	2.91M
October 22, 2025	23.78	24.2	24.2	24.38	23.72	5.5M
October 21, 2025	23.43	23.58	23.58	23.62	23.34	2.06M
October 20, 2025	23.27	23.43	23.43	23.53	23.26	2.75M
October 17, 2025	23.56	23.2	23.2	23.68	23.1	4.67M
October 16, 2025	24	23.56	23.56	24.1	23.41	3.55M
October 15, 2025	23.82	24.03	24.03	24.13	23.66	3.3M
October 14, 2025	23.97	23.7	23.7	24.46	23.58	3.84M
October 13, 2025	22.7	23.94	23.94	24.07	22.57	5.14M
October 10, 2025	23.81	24.08	24.08	24.46	23.81	3.89M
October 09, 2025	24	23.91	23.91	24.15	23.8	3.81M
September 30, 2025	24.44	24.12	24.12	24.5	24.11	3.51M
September 29, 2025	24.16	24.37	24.37	24.5	23.72	4.18M
September 26, 2025	24.79	24.24	24.24	24.79	24.19	4.74M
September 25, 2025	24.42	24.76	24.76	25.25	24.3	8.47M
September 24, 2025	23.17	24.66	24.66	25.1	23.17	10.54M
September 23, 2025	23.82	23.37	23.37	23.95	22.6	6.69M
September 22, 2025	23.9	23.96	23.96	24.14	23.8	3.5M
September 19, 2025	24.2	24.04	24.04	24.29	23.92	3.63M
September 18, 2025	24.72	24.07	24.07	24.86	23.94	7.77M
September 17, 2025	24.4	24.72	24.72	25.31	24.35	10.49M
September 16, 2025	23.89	24.26	24.26	24.51	23.71	4.53M
September 15, 2025	24.14	23.81	23.81	24.15	23.8	3.63M
September 12, 2025	24.16	24.09	24.09	24.37	24.01	4.35M
September 11, 2025	23.87	24.23	24.23	24.26	23.54	5.09M
September 10, 2025	23.89	23.88	23.88	24.17	23.78	3.36M
September 09, 2025	24.41	23.89	23.89	24.41	23.76	4.95M
September 08, 2025	24.12	24.5	24.5	24.57	24.04	5.57M
September 05, 2025	23.57	24.21	24.21	24.29	23.35	6.56M
September 04, 2025	23.85	23.49	23.49	24.43	23.15	8.43M
September 03, 2025	25.1	23.98	23.98	25.13	23.86	10.36M
September 02, 2025	26.87	25.16	25.16	26.87	25.05	16.63M
September 01, 2025	27.4	27.46	27.46	27.85	27.14	14.14M
August 29, 2025	28.27	27.4	27.4	28.5	27.33	14.3M
August 28, 2025	28.9	28.19	28.19	29.23	27.43	30.03M
August 27, 2025	26.29	28.91	28.91	28.91	26.29	32.66M
August 26, 2025	26.53	26.28	26.28	26.55	26.16	7.37M
August 25, 2025	26.95	26.58	26.58	26.98	26	10.73M
August 22, 2025	27.2	26.89	26.89	27.29	26.6	8.72M
August 21, 2025	28.38	27.02	27.02	28.48	26.99	15.45M
August 20, 2025	26.99	28.33	28.33	28.57	26.88	21.49M
August 19, 2025	27.64	27.17	27.17	27.65	26.87	14.41M
August 18, 2025	28.72	27.65	27.65	28.76	27	30.55M
August 15, 2025	24.85	27.35	27.35	27.35	24.8	16.38M
August 14, 2025	25.7	24.86	24.86	25.71	24.86	10.54M
August 13, 2025	25.99	25.71	25.71	26.04	25.6	12.21M
August 12, 2025	24.78	25.97	25.97	26.28	24.72	22.46M
August 11, 2025	23.92	24.86	24.86	24.95	23.91	13.28M

Zhejiang Jinghua Laser Technology Co.,Ltd (603607.SS) SHH