Skip to main content
logo
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
25.54
+0.71 (2.86%)
Feb 13, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202624.8025.9124.8025.5425.542.86%8,236,345
Feb 12, 202624.7025.1024.3824.8324.830.65%6,799,600
Feb 11, 202625.2025.6024.5924.6724.67-2.34%7,336,040
Feb 10, 202625.1925.7624.9525.2625.260.28%8,284,260
Feb 9, 202625.9525.9524.9625.1925.19-1.10%15,384,420
Feb 6, 202623.4425.4723.3025.4725.4710.02%14,678,980
Feb 5, 202623.3023.6423.1023.1523.15-0.30%3,240,620
Feb 4, 202623.3823.4423.0223.2223.22-0.68%3,284,000
Feb 3, 202623.0523.3823.0523.3823.381.52%2,224,800
Feb 2, 202623.5423.6623.0023.0323.03-2.17%3,637,600
Jan 30, 202623.1523.5823.1123.5423.541.47%4,241,440
Jan 29, 202623.2623.8923.0723.2023.20-0.30%5,984,400
Jan 28, 202623.8323.8323.2323.2723.27-2.35%4,799,936
Jan 27, 202624.4124.4723.0523.8323.83-2.66%8,715,540
Jan 26, 202625.5125.8824.3524.4824.48-3.66%8,910,792
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