Jinhua Chunguang Technology Co.,Ltd - 603657.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.02	36.44	36.44	37.61	36.35	3.46M
September 25, 2025	37.29	37.38	37.38	37.97	36.6	3.63M
September 24, 2025	39	37.75	37.75	39	36.55	4.4M
September 23, 2025	38.48	39	39	40.5	37.18	5.39M
September 22, 2025	37.52	38.59	38.59	38.87	37.48	3.69M
September 19, 2025	37.04	37.48	37.48	37.8	36.71	3.27M
September 18, 2025	38.72	37.6	37.6	39.05	37.35	5.1M
September 17, 2025	39.3	39.11	39.11	39.98	38.26	4.61M
September 16, 2025	40.09	39.31	39.31	40.2	38.34	5.62M
September 15, 2025	39.38	40.09	40.09	40.3	38.51	5.35M
September 12, 2025	41.9	39.63	39.63	41.9	38.49	9.71M
September 11, 2025	44.5	42.48	42.48	44.5	40.8	13.81M
September 10, 2025	44.93	44.56	44.56	48.41	41.66	12.27M
September 09, 2025	46.42	45.71	45.71	47.33	44.62	10.68M
September 08, 2025	40.44	44.62	44.62	44.62	40.18	4.2M
September 05, 2025	40.21	40.56	40.56	41.14	39.3	4.69M
September 04, 2025	38.81	40.2	40.2	40.85	38.62	7.23M
September 03, 2025	39.15	38.62	38.62	40.29	37.81	5.34M
September 02, 2025	40.34	38.75	38.75	40.34	38.36	4.79M
September 01, 2025	41.68	39.75	39.75	41.68	39.3	6.09M
August 29, 2025	40.5	41.19	41.19	43.36	39.75	6.5M
August 28, 2025	44.75	41.8	41.8	44.92	39.62	10.13M
August 27, 2025	45.3	44.02	44.02	46.82	43.96	4.88M
August 26, 2025	46.32	46.06	46.06	47.26	45	5.2M
August 25, 2025	44.2	46.84	46.84	47.98	44.2	6.97M
August 22, 2025	41.48	44.46	44.46	44.98	41.48	8.06M
August 21, 2025	40.86	41.5	41.5	44.18	40.8	8M
August 20, 2025	40.98	42.21	42.21	42.57	39.53	9.08M
August 19, 2025	34.75	38.7	38.7	38.7	34.75	4.76M
August 18, 2025	33.55	35.18	35.18	35.39	33.4	5.23M
August 15, 2025	32.16	33.63	33.63	34.33	31.83	5.44M
August 14, 2025	32.1	32.2	32.2	32.5	30.9	5.34M
August 13, 2025	33	31.92	31.92	33.31	31.89	5.65M
August 12, 2025	31.2	32.39	32.39	32.99	30.86	7.28M
August 11, 2025	30.32	30.88	30.88	31.59	30.07	3.82M
August 08, 2025	29.97	29.97	29.97	30.21	29.34	2.35M
August 07, 2025	30.17	29.98	29.98	30.27	29.73	1.49M
August 06, 2025	30.22	30.17	30.17	30.27	29.42	1.95M
August 05, 2025	30.03	30.25	30.25	30.65	29.9	2.13M
August 04, 2025	29.02	29.97	29.97	29.98	28.88	2.92M
August 01, 2025	29.82	29.04	29.04	30.05	28.5	2.52M
July 31, 2025	29.59	29.81	29.81	30.15	29.41	2.57M
July 30, 2025	30.03	29.6	29.6	30.7	29.45	2.53M
July 29, 2025	30.51	30.33	30.33	30.74	29.73	2.86M
July 28, 2025	30.6	30.59	30.59	31.09	30.54	2.11M
July 25, 2025	30.96	30.7	30.7	30.96	30.3	3.02M
July 24, 2025	30.6	30.96	30.96	31.35	30.6	3.68M
July 23, 2025	30.5	30.77	30.77	31	30.18	3.44M
July 22, 2025	31.14	30.79	30.79	31.29	30.4	4.15M
July 21, 2025	32.04	31.25	31.25	32.27	30.62	9.05M
July 18, 2025	31.35	32.72	32.72	34.61	31.35	13.62M
July 17, 2025	31.36	31.46	31.46	31.96	30.95	2.58M
July 16, 2025	31.5	31.65	31.65	32.2	31.28	3.86M
July 15, 2025	30.01	31.34	31.34	31.48	29.88	5.24M
July 14, 2025	30.09	30.31	30.31	31	30.09	5.39M
July 11, 2025	32.34	31	31	32.69	30.7	7.59M
July 10, 2025	32.94	32.5	32.5	33.68	32.02	6.13M
July 09, 2025	33.9	33.35	33.35	35.1	32.62	7.28M
July 08, 2025	32.99	33.9	33.9	36.39	32.92	11.68M
July 07, 2025	32.93	33.08	33.08	33.6	32.3	4.64M

Jinhua Chunguang Technology Co.,Ltd (603657.SS) SHH