Skip to main content
logo
Shanghai Jahwa United Co., Ltd. (SHA:600315)
China flag China · Delayed Price · Currency is CNY
17.72
-0.13 (-0.73%)
Sep 15, 2026, 1:04 PM CST

Shanghai Jahwa United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202617.8717.9517.4917.8617.86-0.17%8,378,200
Sep 11, 202618.5418.6617.8617.8917.89-3.92%9,283,916
Sep 10, 202618.9018.9818.6118.6218.62-1.79%6,453,220
Sep 9, 202619.0119.3318.8418.9618.96-0.58%9,808,500
Sep 8, 202618.6519.5118.5319.0719.072.25%12,937,696
Sep 7, 202618.6018.7218.3818.6518.650.16%7,423,006
Sep 4, 202618.0418.6717.9818.6218.623.56%12,288,910
Sep 3, 202618.3618.4817.9617.9817.98-1.96%7,791,662
Sep 2, 202618.3518.4818.2218.3418.34-0.60%6,991,019
Sep 1, 202617.9218.5017.9218.4518.452.22%10,389,604
Aug 31, 202618.2718.3317.9118.0518.05-1.20%7,938,180
Aug 28, 202618.0918.3517.9218.2718.270.44%7,632,729
Aug 27, 202618.1018.2717.9118.1918.190.44%8,104,468
Aug 26, 202618.2718.5718.1018.1118.11-1.25%9,704,200
Aug 25, 202618.2918.6318.2218.3418.340.60%9,779,784
Aug 24, 202618.1518.7418.1418.2318.230.77%10,446,500
Aug 21, 202618.5318.6018.0618.0918.09-1.68%13,093,180
Aug 20, 202618.3418.7518.2418.4018.406.79%24,960,080
Aug 19, 202617.2917.5917.1517.2317.23-0.81%6,104,880
Aug 18, 202617.5217.6717.1817.3717.37-1.31%6,180,411
Aug 17, 202617.3717.6417.0517.6017.601.38%5,792,092
Aug 14, 202617.7117.7117.3017.3617.36-1.08%6,289,550
Aug 13, 202617.8617.9417.5217.5517.55-2.01%7,285,182
Aug 12, 202617.8918.0817.6617.9117.91-7,951,800
Aug 11, 202617.9518.5017.8017.9117.91-0.61%9,918,323
Aug 10, 202617.2518.0417.1318.0218.024.40%15,647,760
Aug 7, 202617.2917.3116.9217.2617.26-0.17%8,403,589
Aug 6, 202617.6217.6717.1217.2917.29-1.93%11,540,997
Aug 5, 202617.8017.8617.5017.6317.63-0.96%11,016,330
Aug 4, 202618.4518.6117.7617.8017.80-3.47%12,462,044
Aug 3, 202618.2718.5818.0918.4418.440.22%6,096,503
Jul 31, 202618.1718.5918.1518.4018.40-1.29%8,373,827
Jul 30, 202618.2918.8818.2118.6418.642.31%8,450,529
Jul 29, 202617.7818.4017.7218.2218.222.94%7,762,344
Jul 28, 202617.4517.8417.4117.7017.700.34%4,889,927
Jul 27, 202616.7017.7316.6817.6417.645.63%7,883,392
Jul 24, 202617.2817.3816.6816.7016.70-3.69%5,863,249
Jul 23, 202617.6917.7317.4317.5417.34-0.79%5,160,800
Jul 22, 202617.8717.9417.4717.6817.48-1.06%5,594,661
Jul 21, 202617.8618.3117.7517.8717.67-0.17%6,392,530
Jul 20, 202617.6718.0017.5817.9017.701.65%6,364,000
Jul 17, 202618.2018.4817.5717.6117.41-2.98%6,573,047
Jul 16, 202618.0018.2917.8218.1517.940.22%5,054,400
Jul 15, 202617.6018.2117.5118.1117.902.20%6,354,200
Jul 14, 202617.6017.9517.4417.7217.521.20%4,859,200
Jul 13, 202617.6617.8017.4217.5117.31-0.96%4,485,701
Jul 10, 202617.5017.8517.2617.6817.480.45%5,222,700
Jul 9, 202617.8117.9917.4117.6017.40-2.33%5,802,291
Jul 8, 202617.9018.5317.5918.0217.811.46%9,517,571
Jul 7, 202617.9218.1517.6517.7617.56-0.62%5,451,600