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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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