JiangSu Zhenjiang New Energy Equipment Co., Ltd. (SHA:603507)
China · Delayed Price · Currency is CNY 27.35
-0.18 (-0.65%)
Aug 7, 2025, 11:29 AM CST
SHA:603507 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 26.80 | 28.17 | 26.27 | 27.53 | 27.53 | 0.51% | 26,972,969 |
| Aug 5, 2025 | 25.90 | 27.60 | 25.78 | 27.39 | 27.39 | 5.83% | 30,728,654 |
| Aug 4, 2025 | 24.65 | 25.90 | 24.65 | 25.88 | 25.88 | 6.15% | 28,837,897 |
| Aug 1, 2025 | 24.24 | 24.42 | 24.00 | 24.38 | 24.38 | 0.16% | 9,440,159 |
| Jul 31, 2025 | 23.59 | 24.80 | 23.46 | 24.34 | 24.34 | 3.53% | 24,522,586 |
| Jul 30, 2025 | 23.75 | 23.82 | 23.48 | 23.51 | 23.51 | -0.59% | 4,684,100 |
| Jul 29, 2025 | 23.80 | 23.82 | 23.48 | 23.65 | 23.65 | -0.63% | 5,892,938 |
| Jul 28, 2025 | 23.92 | 23.95 | 23.70 | 23.80 | 23.80 | -0.46% | 5,758,650 |
| Jul 25, 2025 | 23.82 | 24.10 | 23.62 | 23.91 | 23.91 | -0.13% | 6,700,540 |
| Jul 24, 2025 | 23.70 | 23.99 | 23.70 | 23.94 | 23.94 | 0.67% | 4,808,294 |
| Jul 23, 2025 | 24.05 | 24.05 | 23.71 | 23.78 | 23.78 | -1.12% | 8,444,070 |
| Jul 22, 2025 | 24.30 | 24.45 | 23.93 | 24.05 | 24.05 | -1.64% | 11,345,880 |
| Jul 21, 2025 | 24.31 | 24.50 | 24.10 | 24.45 | 24.45 | 0.25% | 10,540,280 |
| Jul 18, 2025 | 25.00 | 25.60 | 24.25 | 24.39 | 24.39 | -2.52% | 17,947,140 |
| Jul 17, 2025 | 25.19 | 25.32 | 24.82 | 25.02 | 25.02 | -0.95% | 10,000,330 |
| Jul 16, 2025 | 24.21 | 25.30 | 24.06 | 25.26 | 25.26 | 3.99% | 18,753,152 |
| Jul 15, 2025 | 24.50 | 25.53 | 24.15 | 24.29 | 24.29 | -2.06% | 14,199,360 |
| Jul 14, 2025 | 24.37 | 25.00 | 24.35 | 24.80 | 24.80 | 1.60% | 7,359,040 |
| Jul 11, 2025 | 24.46 | 24.66 | 24.28 | 24.41 | 24.41 | -0.20% | 5,238,490 |
| Jul 10, 2025 | 24.76 | 24.82 | 24.30 | 24.46 | 24.46 | -0.97% | 5,449,030 |
| Jul 9, 2025 | 24.94 | 25.33 | 24.61 | 24.70 | 24.70 | -1.00% | 7,748,980 |
| Jul 8, 2025 | 24.49 | 25.00 | 24.25 | 24.95 | 24.95 | 2.09% | 7,740,720 |
| Jul 7, 2025 | 24.29 | 24.50 | 24.20 | 24.44 | 24.44 | 0.12% | 4,229,559 |
| Jul 4, 2025 | 25.12 | 25.20 | 24.37 | 24.41 | 24.41 | -3.44% | 10,723,850 |
| Jul 3, 2025 | 25.17 | 25.34 | 24.88 | 25.28 | 25.28 | 0.56% | 7,159,630 |
| Jul 2, 2025 | 25.48 | 25.80 | 24.90 | 25.14 | 25.14 | -1.26% | 9,313,320 |
| Jul 1, 2025 | 25.00 | 25.57 | 24.79 | 25.46 | 25.46 | 1.52% | 12,341,510 |
| Jun 30, 2025 | 24.71 | 25.28 | 24.71 | 25.08 | 25.08 | 1.79% | 12,307,958 |
| Jun 27, 2025 | 24.35 | 24.80 | 24.22 | 24.64 | 24.64 | 1.65% | 9,860,320 |
| Jun 26, 2025 | 24.35 | 24.68 | 24.18 | 24.24 | 24.24 | -0.41% | 6,720,780 |
| Jun 25, 2025 | 24.41 | 24.50 | 24.11 | 24.34 | 24.34 | 0.12% | 7,337,830 |
| Jun 24, 2025 | 23.59 | 24.44 | 23.50 | 24.31 | 24.31 | 3.05% | 8,492,230 |
| Jun 23, 2025 | 23.20 | 23.72 | 23.20 | 23.59 | 23.59 | 0.73% | 4,894,810 |
| Jun 20, 2025 | 24.00 | 24.28 | 23.34 | 23.42 | 23.42 | -2.82% | 6,703,310 |
| Jun 19, 2025 | 25.08 | 25.08 | 23.94 | 24.10 | 24.10 | -4.63% | 9,390,360 |
| Jun 18, 2025 | 25.34 | 25.42 | 24.70 | 25.27 | 24.97 | 0.48% | 6,845,160 |
| Jun 17, 2025 | 24.70 | 25.98 | 24.70 | 25.15 | 24.85 | 1.21% | 11,536,240 |
| Jun 16, 2025 | 24.18 | 25.07 | 24.18 | 24.85 | 24.55 | 1.84% | 9,239,900 |
| Jun 13, 2025 | 25.32 | 25.38 | 24.30 | 24.40 | 24.11 | -4.80% | 15,751,874 |
| Jun 12, 2025 | 25.63 | 26.05 | 25.42 | 25.63 | 25.33 | -0.81% | 10,819,020 |
| Jun 11, 2025 | 25.50 | 26.40 | 25.24 | 25.84 | 25.53 | 1.37% | 17,003,400 |
| Jun 10, 2025 | 26.21 | 26.88 | 25.19 | 25.49 | 25.19 | -4.67% | 25,468,961 |
| Jun 9, 2025 | 25.90 | 27.59 | 25.90 | 26.74 | 26.42 | 6.62% | 34,833,926 |
| Jun 6, 2025 | 25.19 | 25.54 | 24.95 | 25.08 | 24.78 | -1.69% | 9,913,338 |
| Jun 5, 2025 | 25.31 | 25.99 | 24.92 | 25.51 | 25.21 | 1.51% | 12,960,015 |
| Jun 4, 2025 | 25.59 | 26.03 | 25.00 | 25.13 | 24.83 | -0.75% | 8,013,670 |
| Jun 3, 2025 | 24.90 | 25.87 | 24.66 | 25.32 | 25.02 | 0.92% | 7,804,125 |
| May 30, 2025 | 25.99 | 26.13 | 24.91 | 25.09 | 24.79 | -4.24% | 12,387,890 |
| May 29, 2025 | 25.08 | 26.34 | 25.08 | 26.20 | 25.89 | 4.42% | 16,776,290 |
| May 28, 2025 | 25.88 | 25.98 | 24.99 | 25.09 | 24.79 | -2.15% | 8,785,045 |