Skip to main content
logo
Shanghai Jahwa United Co., Ltd. (SHA:600315)
China flag China · Delayed Price · Currency is CNY
18.34
+0.11 (0.60%)
Aug 25, 2026, 3:00 PM CST

Shanghai Jahwa United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 6, 202617.4017.9617.2617.8717.672.41%6,367,600
Jul 3, 202617.6817.7317.3317.4517.25-0.46%3,895,895
Jul 2, 202617.2817.7817.1917.5317.332.04%6,193,918
Jul 1, 202616.7117.5716.5117.1816.982.14%5,799,782
Jun 30, 202616.6717.0816.5516.8216.63-1.29%3,760,883
Jun 29, 202616.5317.2416.1217.0416.853.52%6,078,900
Jun 26, 202616.8516.9216.4616.4616.27-2.43%4,616,880
Jun 25, 202617.1217.1716.7016.8716.68-1.63%4,830,183
Jun 24, 202617.5917.6917.1517.1516.95-2.39%3,597,200
Jun 23, 202617.3317.9617.2717.5717.370.80%5,338,653
Jun 22, 202617.5917.6016.8117.4317.23-0.91%7,077,921
Jun 18, 202618.0718.0717.5317.5917.39-2.98%5,492,972
Jun 17, 202618.4518.4517.9218.1317.92-1.84%4,427,664
Jun 16, 202618.6018.6018.1818.4718.26-0.70%4,868,900