Shanghai Jahwa United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.45	18.45	17.92	18.15	-	-1.73%	4,324,664
Jun 16, 2026	18.60	18.60	18.18	18.47	18.47	-0.70%	4,868,900
Jun 15, 2026	18.60	18.79	18.45	18.60	18.60	-0.48%	5,171,543
Jun 12, 2026	17.75	18.86	17.56	18.69	18.69	5.65%	9,416,543
Jun 11, 2026	17.90	17.95	17.63	17.69	17.69	-1.06%	2,776,254
Jun 10, 2026	17.74	17.89	17.56	17.88	17.88	0.39%	3,375,636
Jun 9, 2026	18.03	18.07	17.71	17.81	17.81	-1.55%	4,046,439
Jun 8, 2026	18.00	18.34	17.76	18.09	18.09	0.78%	6,044,178
Jun 5, 2026	17.74	18.25	17.74	17.95	17.95	1.82%	4,751,837
Jun 4, 2026	17.81	17.99	17.56	17.63	17.63	-1.18%	3,129,096
Jun 3, 2026	18.10	18.13	17.67	17.84	17.84	-1.44%	5,448,146
Jun 2, 2026	18.68	18.72	18.10	18.10	18.10	-3.36%	7,364,700
Jun 1, 2026	18.39	18.89	18.24	18.73	18.73	0.21%	6,643,792
May 29, 2026	17.66	18.85	17.51	18.69	18.69	5.53%	10,733,150
May 28, 2026	17.91	18.06	17.60	17.71	17.71	-1.61%	4,394,174
May 27, 2026	18.17	18.27	17.83	18.00	18.00	-0.83%	5,254,073
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