Shanghai Jahwa United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	18.17	18.27	17.83	17.89	-	-1.43%	2,911,929
May 26, 2026	17.95	18.18	17.80	18.15	18.15	1.17%	4,273,795
May 25, 2026	18.10	18.10	17.60	17.94	17.94	-1.16%	5,833,101
May 22, 2026	18.20	18.27	17.93	18.15	18.15	0.61%	4,592,442
May 21, 2026	18.12	18.56	17.96	18.04	18.04	-0.82%	5,542,017
May 20, 2026	18.35	18.35	17.82	18.19	18.19	-0.98%	5,388,765
May 19, 2026	18.55	18.64	18.13	18.37	18.37	-0.76%	5,726,515
May 18, 2026	19.03	19.06	18.42	18.51	18.51	-2.89%	5,618,791
May 15, 2026	19.12	19.25	18.90	19.06	19.06	-0.57%	4,354,694
May 14, 2026	19.60	19.65	19.12	19.17	19.17	-2.19%	6,809,237
May 13, 2026	19.75	19.83	19.51	19.60	19.60	-0.41%	5,745,309
May 12, 2026	20.10	20.14	19.65	19.68	19.68	-2.04%	7,111,188
May 11, 2026	20.38	20.39	19.98	20.09	20.09	-1.28%	7,514,706
May 8, 2026	20.41	20.62	20.30	20.35	20.35	-0.59%	4,995,295
May 7, 2026	20.72	20.75	20.39	20.47	20.47	-1.21%	6,371,425
May 6, 2026	20.28	20.92	20.20	20.72	20.72	2.73%	10,801,070
Apr 30, 2026	20.43	20.48	20.08	20.17	20.17	-1.61%	6,926,750
Apr 29, 2026	20.93	21.08	20.40	20.50	20.50	-1.44%	11,206,700
Apr 28, 2026	21.25	21.88	20.50	20.80	20.80	0.73%	12,155,690
Apr 27, 2026	20.22	20.72	20.20	20.65	20.65	2.13%	5,342,323
Apr 24, 2026	20.10	20.65	19.95	20.22	20.22	0.30%	5,465,461
Apr 23, 2026	20.25	20.42	20.05	20.16	20.16	-0.49%	4,854,475
Apr 22, 2026	20.10	20.26	19.90	20.26	20.26	0.30%	4,447,172
Apr 21, 2026	20.51	20.71	20.07	20.20	20.20	-1.46%	5,735,969
Apr 20, 2026	20.60	20.64	20.38	20.50	20.50	-0.29%	3,822,420
Apr 17, 2026	20.65	20.66	20.47	20.56	20.56	-1.01%	2,772,563
Apr 16, 2026	20.77	20.79	20.54	20.77	20.77	0.05%	3,165,313
Apr 15, 2026	20.62	20.84	20.51	20.76	20.76	0.68%	4,268,701
Apr 14, 2026	20.44	20.62	20.01	20.62	20.62	1.33%	6,153,193
Apr 13, 2026	20.51	20.59	20.32	20.35	20.35	-1.31%	3,827,704
Apr 10, 2026	20.65	20.86	20.54	20.62	20.62	0.63%	4,149,168
Apr 9, 2026	20.97	20.97	20.42	20.49	20.49	-2.94%	6,558,400
Apr 8, 2026	20.95	21.15	20.86	21.11	21.11	1.93%	6,026,438
Apr 7, 2026	21.34	21.40	20.62	20.71	20.71	-2.95%	5,863,888
Apr 3, 2026	21.72	21.84	21.30	21.34	21.34	-2.24%	4,906,700
Apr 2, 2026	21.99	22.06	21.43	21.83	21.83	-1.09%	7,289,322
Apr 1, 2026	21.21	22.49	21.10	22.07	22.07	4.90%	12,523,170
Mar 31, 2026	21.23	21.30	20.80	21.04	21.04	-0.94%	5,019,700
Mar 30, 2026	20.32	21.90	20.32	21.24	21.24	3.16%	8,623,901
Mar 27, 2026	20.60	21.00	20.41	20.59	20.59	-0.34%	4,718,758
Mar 26, 2026	20.80	20.90	20.23	20.66	20.66	-1.10%	6,509,284
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