Skip to main content
logo
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
25.41
-0.17 (-0.66%)
Jan 23, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202625.5125.6525.3025.4125.41-0.66%4,958,340
Jan 22, 202625.7325.9825.1625.5825.58-0.93%6,261,700
Jan 21, 202625.9326.4225.7225.8225.82-0.92%6,477,900
Jan 20, 202625.7027.6925.6226.0626.060.70%11,328,250
Jan 19, 202628.7928.7925.8825.8825.88-10.01%17,705,300
Jan 16, 202627.5828.7627.5028.7628.763.75%7,675,700
Jan 15, 202627.1327.8026.8427.7227.721.65%6,063,890
Jan 14, 202627.1027.8926.8327.2727.270.41%7,020,100
Jan 13, 202627.5528.0026.5427.1627.16-1.24%8,674,656
Jan 12, 202628.2328.3327.4427.5027.50-2.27%8,734,700
Jan 9, 202627.1528.3027.1528.1428.142.59%6,187,500
Jan 8, 202628.2428.2427.2427.4327.43-2.87%6,686,672
Jan 7, 202627.9728.7227.7128.2428.241.18%7,753,112
Jan 6, 202627.2228.3327.0827.9127.911.86%8,185,400
Jan 5, 202627.2928.5027.1927.4027.400.37%6,441,100
Dec 31, 202527.2027.5526.6027.3027.30-1.05%6,152,800
Dec 30, 202527.2728.1827.0027.5927.591.66%11,325,360
Dec 29, 202525.5327.7625.5327.1427.146.43%13,919,700
Dec 26, 202525.8026.2425.3725.5025.50-1.12%5,746,548
Dec 25, 202525.3025.8724.8025.7925.792.22%5,403,420
Dec 24, 202525.0025.4524.7225.2325.230.64%3,619,780
Dec 23, 202525.3225.5224.8825.0725.07-1.53%3,987,876
Dec 22, 202525.8926.1525.3125.4625.46-2.23%5,743,587
Dec 19, 202525.7126.2325.5726.0426.040.81%6,259,513
Dec 18, 202525.2027.0025.2025.8325.834.11%12,237,700
Dec 17, 202525.1225.1324.1224.8124.81-1.19%4,739,800
Dec 16, 202526.5026.5325.0125.1125.11-4.23%5,406,564
Dec 15, 202525.8526.4425.4526.2226.221.43%5,594,700
Dec 12, 202525.7226.5025.4225.8525.850.47%5,033,680
Dec 11, 202526.2026.3325.3325.7325.73-1.72%6,090,370
Dec 10, 202525.8726.5225.8326.1826.180.69%5,826,270
Dec 9, 202525.4126.5925.4126.0026.002.36%10,195,500
Dec 8, 202525.4025.7725.2025.4025.400.40%5,161,640
Dec 5, 202525.3925.3924.7325.3025.300.76%3,860,656
Dec 4, 202525.3025.4924.8525.1125.11-1.65%5,330,000
Dec 3, 202525.3025.7525.1525.5325.530.99%5,964,415
Dec 2, 202525.1125.3824.9725.2825.280.20%4,209,400
Dec 1, 202525.0525.4924.8525.2325.230.72%5,723,700
Nov 28, 202525.1025.3524.6825.0525.050.89%9,623,240
Nov 27, 202523.4324.8423.3924.8324.836.02%6,377,870
Nov 26, 202523.8324.0023.4023.4223.42-1.89%2,085,400
Nov 25, 202523.3724.3023.3723.8723.871.96%3,889,246
Nov 24, 202522.8723.4722.7023.4123.412.77%2,725,400
Nov 21, 202523.6023.8022.6622.7822.78-3.76%4,111,100
Nov 20, 202524.3524.6523.5623.6723.67-2.63%3,634,100
Nov 19, 202524.3924.6024.1024.3124.31-0.49%3,195,100
Nov 18, 202524.4524.7224.2624.4324.43-0.53%3,056,168
Nov 17, 202525.0625.0724.4524.5624.56-2.00%4,095,712
Nov 14, 202525.7025.7224.9325.0625.06-2.30%5,759,700
Nov 13, 202525.0125.8024.8025.6525.652.93%10,753,780