Shanghai Jahwa United Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	17.38	17.39	16.89	17.00	17.00	-2.58%	11,255,011
Oct 28, 2026	18.08	18.15	17.34	17.45	17.45	-2.89%	18,461,820
Oct 27, 2026	18.22	18.35	17.92	17.97	17.97	-1.75%	8,250,400
Oct 26, 2026	18.16	18.38	17.97	18.29	18.29	-	6,764,136
Oct 23, 2026	17.77	18.32	17.65	18.29	18.29	2.24%	9,995,524
Oct 22, 2026	18.08	18.20	17.86	17.89	17.89	-1.05%	6,120,966
Oct 21, 2026	18.21	18.48	18.01	18.08	18.08	-0.99%	6,414,318
Oct 20, 2026	18.26	18.32	17.98	18.26	18.26	-0.22%	6,704,861
Oct 19, 2026	17.91	18.38	17.78	18.30	18.30	1.84%	10,573,341
Oct 16, 2026	18.24	18.59	17.78	17.97	17.97	-0.74%	8,798,460
Oct 15, 2026	18.60	18.70	18.05	18.16	18.10	-2.84%	7,379,248
Oct 14, 2026	18.79	18.98	18.60	18.69	18.63	-0.16%	5,921,400
Oct 13, 2026	19.00	19.25	18.65	18.72	18.66	-1.89%	10,648,304
Oct 12, 2026	19.30	19.54	19.00	19.08	19.02	-1.90%	9,996,585
Oct 9, 2026	18.46	19.58	18.46	19.45	19.39	5.14%	18,351,370
Oct 8, 2026	18.37	18.68	18.06	18.50	18.44	0.65%	8,642,173
Sep 30, 2026	17.76	18.48	17.73	18.38	18.32	3.84%	7,945,081
Sep 29, 2026	17.90	18.04	17.59	17.70	17.65	-1.39%	5,941,200
Sep 28, 2026	18.23	18.31	17.87	17.95	17.89	-0.94%	4,928,134
Sep 24, 2026	18.50	18.69	18.07	18.12	18.06	-2.27%	5,190,931
Sep 23, 2026	18.43	18.95	18.38	18.54	18.48	0.32%	5,944,811
Sep 22, 2026	18.58	18.77	18.38	18.48	18.42	-0.86%	6,299,600
Sep 21, 2026	17.85	18.70	17.85	18.64	18.58	4.19%	9,869,257
Sep 18, 2026	17.78	18.20	17.74	17.89	17.83	0.79%	5,214,434
Sep 17, 2026	17.59	17.83	17.58	17.75	17.70	0.45%	3,394,834
Sep 16, 2026	17.55	17.80	17.30	17.67	17.62	0.23%	6,045,364
Sep 15, 2026	17.88	17.97	17.62	17.63	17.58	-1.23%	3,908,300
Sep 14, 2026	17.87	17.95	17.49	17.85	17.79	-0.22%	8,435,000
Sep 11, 2026	18.54	18.66	17.86	17.89	17.83	-3.92%	9,283,916
Sep 10, 2026	18.90	18.98	18.61	18.62	18.56	-1.79%	6,453,220
Sep 9, 2026	19.01	19.33	18.84	18.96	18.90	-0.58%	9,808,500
Sep 8, 2026	18.65	19.51	18.53	19.07	19.01	2.25%	12,937,696
Sep 7, 2026	18.60	18.72	18.38	18.65	18.59	0.16%	7,423,006
Sep 4, 2026	18.04	18.67	17.98	18.62	18.56	3.56%	12,288,911
Sep 3, 2026	18.36	18.48	17.96	17.98	17.92	-1.96%	7,791,662
Sep 2, 2026	18.35	18.48	18.22	18.34	18.28	-0.60%	6,991,019
Sep 1, 2026	17.92	18.50	17.92	18.45	18.39	2.22%	10,389,604
Aug 31, 2026	18.27	18.33	17.91	18.05	17.99	-1.20%	7,938,180
Aug 28, 2026	18.09	18.35	17.92	18.27	18.21	0.44%	7,632,729
Aug 27, 2026	18.10	18.27	17.91	18.19	18.13	0.44%	8,200,668
Aug 26, 2026	18.27	18.57	18.10	18.11	18.05	-1.25%	9,704,200
Aug 25, 2026	18.29	18.63	18.22	18.34	18.28	0.60%	9,779,784
Aug 24, 2026	18.15	18.74	18.14	18.23	18.17	0.77%	10,446,500
Aug 21, 2026	18.53	18.60	18.06	18.09	18.03	-1.68%	13,093,184
Aug 20, 2026	18.34	18.75	18.24	18.40	18.34	6.79%	24,960,084
Aug 19, 2026	17.29	17.59	17.15	17.23	17.18	-0.81%	6,104,880
Aug 18, 2026	17.52	17.67	17.18	17.37	17.32	-1.31%	6,180,411
Aug 17, 2026	17.37	17.64	17.05	17.60	17.55	1.38%	5,792,092
Aug 14, 2026	17.71	17.71	17.30	17.36	17.31	-1.08%	6,289,550
Aug 13, 2026	17.86	17.94	17.52	17.55	17.50	-2.01%	7,285,182