Shanghai Jahwa United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	21.12	21.15	20.70	20.89	20.89	-1.46%	5,437,900
Mar 24, 2026	20.81	21.22	20.22	21.20	21.20	3.16%	5,930,292
Mar 23, 2026	21.82	21.82	20.40	20.55	20.55	-6.59%	9,039,126
Mar 20, 2026	21.59	22.29	21.59	22.00	22.00	1.85%	10,296,770
Mar 19, 2026	21.62	21.74	21.29	21.60	21.60	-0.69%	5,963,700
Mar 18, 2026	21.51	21.85	21.41	21.75	21.75	1.12%	6,028,603
Mar 17, 2026	21.59	21.91	21.51	21.51	21.51	-0.69%	6,990,838
Mar 16, 2026	20.99	21.78	20.60	21.66	21.66	3.74%	13,156,160
Mar 13, 2026	20.40	21.38	20.21	20.88	20.88	2.50%	11,294,290
Mar 12, 2026	20.14	20.64	20.02	20.37	20.37	0.99%	6,911,590
Mar 11, 2026	19.97	20.28	19.73	20.17	20.17	0.90%	5,997,257
Mar 10, 2026	19.75	20.06	19.73	19.99	19.99	1.94%	6,451,925
Mar 9, 2026	20.30	20.30	19.27	19.61	19.61	-4.90%	14,331,020
Mar 6, 2026	20.55	20.68	20.31	20.62	20.62	-0.19%	9,584,991
Mar 5, 2026	20.97	21.06	20.53	20.66	20.66	-0.58%	7,463,627
Mar 4, 2026	20.79	21.35	20.63	20.78	20.78	-0.57%	7,459,754
Mar 3, 2026	21.70	22.04	20.80	20.90	20.90	-4.13%	8,462,307
Mar 2, 2026	22.01	22.28	21.63	21.80	21.80	-2.72%	9,245,615
Feb 27, 2026	21.89	22.56	21.78	22.41	22.41	2.89%	11,383,390
Feb 26, 2026	21.64	22.33	21.43	21.78	21.78	0.69%	14,953,860
Feb 25, 2026	20.63	21.67	20.63	21.63	21.63	5.00%	13,987,637
Feb 24, 2026	20.98	21.08	20.55	20.60	20.60	-1.76%	10,224,010
Feb 13, 2026	21.22	21.38	20.93	20.97	20.97	-1.18%	4,945,000
Feb 12, 2026	21.75	21.89	21.18	21.22	21.22	-2.75%	9,295,784
Feb 11, 2026	21.93	22.19	21.80	21.82	21.82	-0.77%	4,717,274
Feb 10, 2026	21.96	22.06	21.71	21.99	21.99	0.09%	5,261,231
Feb 9, 2026	22.00	22.13	21.74	21.97	21.97	0.14%	7,257,084
Feb 6, 2026	21.86	22.11	21.55	21.94	21.94	-1.66%	11,630,720
Feb 5, 2026	21.14	22.60	21.09	22.31	22.31	5.58%	20,479,300
Feb 4, 2026	20.93	21.20	20.83	21.13	21.13	1.15%	6,269,306
Feb 3, 2026	20.96	21.20	20.70	20.89	20.89	0.53%	7,773,822
Feb 2, 2026	20.90	21.34	20.71	20.78	20.78	-0.67%	11,206,420
Jan 30, 2026	21.89	21.89	20.70	20.92	20.92	-4.52%	16,334,756
Jan 29, 2026	21.32	22.36	21.09	21.91	21.91	2.10%	15,781,857
Jan 28, 2026	21.51	21.80	21.27	21.46	21.46	-0.51%	9,284,531
Jan 27, 2026	22.31	22.37	21.35	21.57	21.57	-3.62%	11,399,200
Jan 26, 2026	23.48	23.50	22.31	22.38	22.38	-4.64%	14,307,700
Jan 23, 2026	23.43	23.69	23.34	23.47	23.47	0.26%	8,578,172
Jan 22, 2026	23.85	23.85	23.24	23.41	23.41	-1.22%	8,917,684
Jan 21, 2026	23.99	24.11	23.51	23.70	23.70	-0.92%	8,805,678
Jan 20, 2026	23.13	23.92	23.06	23.92	23.92	3.55%	9,648,208
Jan 19, 2026	23.07	23.38	22.79	23.10	23.10	0.09%	6,753,298
Jan 16, 2026	23.40	23.42	22.91	23.08	23.08	-0.90%	4,300,733
Jan 15, 2026	23.39	23.53	23.15	23.29	23.29	-0.47%	6,179,472
Jan 14, 2026	23.65	23.90	23.22	23.40	23.40	-0.68%	7,457,839
Jan 13, 2026	23.89	23.94	23.41	23.56	23.56	-1.38%	6,351,774
Jan 12, 2026	23.40	23.92	23.37	23.89	23.89	2.27%	7,510,322
Jan 9, 2026	23.18	23.39	23.06	23.36	23.36	0.86%	5,287,704
Jan 8, 2026	23.20	23.30	23.00	23.16	23.16	0.22%	5,838,548
Jan 7, 2026	23.25	23.39	23.07	23.11	23.11	-0.56%	4,443,076