Skip to main content
logo
Shanghai Jahwa United Co., Ltd. (SHA:600315)
China flag China · Delayed Price · Currency is CNY
21.94
-0.37 (-1.66%)
At close: Feb 6, 2026

Shanghai Jahwa United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202621.8622.1121.5521.9421.94-1.66%11,630,720
Feb 5, 202621.1422.6021.0922.3122.315.58%20,479,300
Feb 4, 202620.9321.2020.8321.1321.131.15%6,269,306
Feb 3, 202620.9621.2020.7020.8920.890.53%7,773,822
Feb 2, 202620.9021.3420.7120.7820.78-0.67%11,206,420
Jan 30, 202621.8921.8920.7020.9220.92-4.52%16,334,756
Jan 29, 202621.3222.3621.0921.9121.912.10%15,781,857
Jan 28, 202621.5121.8021.2721.4621.46-0.51%9,284,531
Jan 27, 202622.3122.3721.3521.5721.57-3.62%11,399,200
Jan 26, 202623.4823.5022.3122.3822.38-4.64%14,307,700
Jan 23, 202623.4323.6923.3423.4723.470.26%8,578,172
Jan 22, 202623.8523.8523.2423.4123.41-1.22%8,917,684
Jan 21, 202623.9924.1123.5123.7023.70-0.92%8,805,678
Jan 20, 202623.1323.9223.0623.9223.923.55%9,648,208
Jan 19, 202623.0723.3822.7923.1023.100.09%6,753,298
Jan 16, 202623.4023.4222.9123.0823.08-0.90%4,300,733
Jan 15, 202623.3923.5323.1523.2923.29-0.47%6,179,472
Jan 14, 202623.6523.9023.2223.4023.40-0.68%7,457,839
Jan 13, 202623.8923.9423.4123.5623.56-1.38%6,351,774
Jan 12, 202623.4023.9223.3723.8923.892.27%7,510,322
Jan 9, 202623.1823.3923.0623.3623.360.86%5,287,704
Jan 8, 202623.2023.3023.0023.1623.160.22%5,838,548
Jan 7, 202623.2523.3923.0723.1123.11-0.56%4,443,076
Jan 6, 202622.8323.2622.8023.2423.241.62%6,277,691
Jan 5, 202622.5022.9022.4322.8722.871.55%5,446,544
Dec 31, 202522.5222.9022.4322.5222.52-3,863,556
Dec 30, 202522.5122.7722.4222.5222.520.27%4,549,439
Dec 29, 202523.1323.1322.4022.4622.46-3.06%6,250,500
Dec 26, 202523.0123.2822.9523.1723.170.83%3,203,110
Dec 25, 202522.9623.0622.8122.9822.980.22%2,310,000
Dec 24, 202522.5423.0522.5422.9322.931.37%3,045,400
Dec 23, 202523.0723.1022.5622.6222.62-1.69%4,071,108
Dec 22, 202523.2923.2922.9823.0123.01-1.33%4,728,517
Dec 19, 202522.9023.5022.8323.3223.321.83%5,704,223
Dec 18, 202522.8423.1422.8022.9022.90-2,852,537
Dec 17, 202522.5323.0222.3122.9022.901.64%4,956,896
Dec 16, 202522.4323.0722.3922.5322.530.31%4,903,517
Dec 15, 202522.7022.7022.3322.4622.46-1.27%2,889,035
Dec 12, 202522.8922.9922.6322.7522.75-0.22%4,875,648
Dec 11, 202523.2123.2122.7722.8022.80-1.30%3,244,409
Dec 10, 202522.7723.2822.7123.1023.101.36%3,800,741
Dec 9, 202522.9123.3422.7622.7922.79-0.57%2,646,178
Dec 8, 202522.8823.0722.8322.9222.92-0.04%3,336,651
Dec 5, 202522.7922.9622.5222.9322.930.09%4,644,074
Dec 4, 202523.1623.2022.7222.9122.91-1.55%3,652,818
Dec 3, 202523.0923.2722.7723.2723.270.91%5,160,351
Dec 2, 202523.5023.5523.0223.0623.06-2.33%3,323,124
Dec 1, 202523.2023.6623.1723.6123.611.77%4,941,100
Nov 28, 202523.1023.2222.9123.2023.200.13%2,743,851
Nov 27, 202523.0023.4722.9023.1723.170.65%3,371,466