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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.67	35.94	35.94	37.88	35.81	5.81M
December 03, 2025	36.5	36.5	36.5	37.35	36.31	4.31M
December 02, 2025	36.7	36.53	36.53	37.37	36.12	5.87M
December 01, 2025	37.83	36.85	36.85	39.68	36.7	12.98M
November 28, 2025	34	37.27	37.27	37.27	33.6	11.04M
November 27, 2025	32.9	33.88	33.88	34.98	32.12	9.21M
November 26, 2025	31.34	32.92	32.92	33.58	30.5	9.74M
November 25, 2025	32.25	31.36	31.36	32.29	30.9	6.67M
November 24, 2025	30.78	32.06	32.06	32.19	29.8	7.71M
November 21, 2025	35	30.94	30.94	35.06	30.5	13.4M
November 20, 2025	29.5	32.21	32.21	32.21	29.28	6.23M
November 19, 2025	29.71	29.28	29.28	30.05	29.03	2.06M
November 18, 2025	29.98	29.88	29.88	30.35	29.28	2.91M
November 17, 2025	29.51	29.97	29.97	30.29	29.27	3.43M
November 14, 2025	29	29.26	29.26	29.8	28.86	2.3M
November 13, 2025	29.3	29.23	29.23	29.51	28.84	1.94M
November 12, 2025	29.49	29.21	29.21	29.55	28.51	3.96M
November 11, 2025	29.85	29.56	29.56	30.1	29.2	3.33M
November 10, 2025	30.65	29.85	29.85	30.71	29.42	4.32M
November 07, 2025	31.6	30.65	30.65	31.68	30.61	2.8M
November 06, 2025	31.5	31.8	31.8	31.89	31.3	1.31M
November 05, 2025	31.51	31.75	31.75	32.18	31.21	1.77M
November 04, 2025	33.38	32.18	32.18	33.45	31.75	2.52M
November 03, 2025	32.58	32.81	32.81	33.14	32.33	2.81M
October 31, 2025	33.64	32.85	32.85	33.64	32.57	4.59M
October 30, 2025	34.38	33.97	33.97	34.6	33.82	2.12M
October 29, 2025	35.45	34.79	34.79	36.8	34.65	3.02M
October 28, 2025	36.5	35.64	35.64	36.7	35.5	4.96M
October 27, 2025	36	36.48	36.48	38.85	36	8.12M
October 24, 2025	34.33	35.32	35.32	35.89	34.13	2.59M
October 23, 2025	34.68	34.16	34.16	34.68	33.48	2.93M
October 22, 2025	35.42	34.8	34.8	35.5	34.54	1.89M
October 21, 2025	35.82	35.58	35.58	35.94	35.16	1.27M
October 20, 2025	35.35	35.69	35.69	36.23	35.35	1.87M
October 17, 2025	36.13	35.18	35.18	36.2	35.08	1.49M
October 16, 2025	36.9	35.98	35.98	37.38	35.81	1.98M
October 15, 2025	36.9	36.55	36.55	36.9	35.9	1.84M
October 14, 2025	36.09	36.46	36.46	37.68	35.56	3.31M
October 13, 2025	33.88	35.89	35.89	36.08	33.88	2.89M
October 10, 2025	37	36.94	36.94	38.9	36.5	5.13M
October 09, 2025	38.19	36.03	36.03	38.28	35.99	5.09M
September 30, 2025	36.8	38.18	38.18	39.3	36.59	3.96M
September 29, 2025	36.3	36.81	36.81	36.81	36.05	2.25M
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

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