Skip to main content
logo
JiangSu Zhenjiang New Energy Equipment Co., Ltd. (SHA:603507)
China flag China · Delayed Price · Currency is CNY
22.12
+0.11 (0.50%)
Oct 23, 2026, 3:00 PM CST

SHA:603507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.7722.2020.4222.1222.120.50%8,775,886
Oct 22, 202622.5223.0421.9822.0122.01-2.18%6,792,383
Oct 21, 202622.5022.8622.4022.5022.50-5,196,078
Oct 20, 202622.4223.1522.1322.5022.50-0.44%6,192,732
Oct 19, 202623.1223.4321.8122.6022.60-3.58%5,938,286
Oct 16, 202623.2324.3723.1723.4423.440.82%5,596,182
Oct 15, 202624.3424.4323.2323.2523.25-6.59%7,925,525
Oct 14, 202625.6925.9824.8824.8924.89-3.90%5,958,004
Oct 13, 202625.7026.1624.6925.9025.90-0.77%9,199,953
Oct 12, 202626.2027.1226.1026.1026.10-0.53%9,019,667
Oct 9, 202627.4527.6625.3926.2426.24-4.30%16,950,226
Oct 8, 202627.8028.5027.1527.4227.42-1.05%10,334,738
Sep 30, 202627.5528.2827.5127.7127.710.40%12,068,420
Sep 29, 202627.1228.4526.7627.6027.601.77%17,045,268
Sep 28, 202626.6328.2326.5827.1227.121.38%17,557,990
Sep 24, 202627.4827.7826.6126.7526.75-3.57%16,323,420
Sep 23, 202627.0928.1026.6927.7427.743.55%17,737,301
Sep 22, 202626.4927.3225.8726.7926.791.17%20,041,356
Sep 21, 202624.2226.5024.2226.4826.489.42%21,725,340
Sep 18, 202623.6824.6823.3824.2024.200.92%16,568,745
Sep 17, 202623.0024.2122.8823.9823.981.83%16,809,425
Sep 16, 202622.6823.6722.3623.5523.553.88%17,361,870
Sep 15, 202621.8223.3221.6022.6722.673.61%11,926,603
Sep 14, 202622.0622.2921.7821.8821.88-1.31%3,844,642
Sep 11, 202622.0222.3521.7322.1722.17-0.18%4,910,439
Sep 10, 202622.2522.5422.0222.2122.21-0.72%3,095,575
Sep 9, 202622.3922.6222.2522.3722.37-0.13%3,181,610
Sep 8, 202622.4222.5122.1922.4022.40-0.58%3,700,970
Sep 7, 202622.4722.7022.2722.5322.530.54%3,579,744
Sep 4, 202622.8523.2022.2722.4122.41-1.67%4,929,206
Sep 3, 202622.9423.0622.5922.7922.79-0.04%4,205,513
Sep 2, 202623.0323.0322.6822.8022.80-1.85%4,060,087
Sep 1, 202623.3123.5223.1123.2323.23-0.73%4,293,653
Aug 31, 202623.5023.7522.9623.4023.40-1.68%5,691,346
Aug 28, 202623.7924.2923.4023.8023.800.89%6,703,956
Aug 27, 202623.0123.6822.8223.5923.592.12%7,092,597
Aug 26, 202623.3124.0523.0023.1023.10-1.07%8,318,608
Aug 25, 202622.9224.1322.5123.3523.350.91%8,133,279
Aug 24, 202622.8923.4022.5423.1423.140.43%5,539,930
Aug 21, 202623.0523.3122.8023.0423.04-0.48%4,337,118
Aug 20, 202623.4823.8023.0223.1523.150.43%4,707,920
Aug 19, 202624.0124.1322.9023.0523.05-5.14%7,641,936
Aug 18, 202624.4824.5623.9124.3024.30-0.74%6,415,129
Aug 17, 202625.2525.3824.1724.4824.48-3.01%10,946,600
Aug 14, 202624.7125.6224.4125.2425.242.19%11,728,540
Aug 13, 202624.7425.2424.5424.7024.70-0.12%7,593,181
Aug 12, 202623.7924.9523.6924.7324.733.99%9,315,364
Aug 11, 202624.2624.3223.6023.7823.78-2.70%6,893,504
Aug 10, 202624.5024.8324.2024.4424.44-0.16%7,001,354
Aug 7, 202624.2824.7924.1024.4824.480.62%7,382,814