Junhe Pumps Holding Co.,Ltd (SHA:603617)
China · Delayed Price · Currency is CNY 9.68
-0.04 (-0.41%)
Aug 22, 2025, 3:00 PM CST
SHA:603617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.60 | 9.87 | 9.60 | 9.68 | 9.68 | -0.41% | 28,417,999 |
| Aug 21, 2025 | 9.57 | 9.93 | 9.49 | 9.72 | 9.72 | -0.41% | 35,187,535 |
| Aug 20, 2025 | 9.91 | 10.05 | 9.64 | 9.76 | 9.76 | -2.30% | 40,660,079 |
| Aug 19, 2025 | 9.38 | 10.24 | 9.10 | 9.99 | 9.99 | 5.60% | 83,931,273 |
| Aug 18, 2025 | 9.76 | 9.76 | 9.20 | 9.46 | 9.46 | -5.40% | 86,562,261 |
| Aug 15, 2025 | 9.08 | 10.39 | 9.08 | 10.00 | 10.00 | 5.26% | 89,617,232 |
| Aug 14, 2025 | 9.20 | 9.90 | 9.00 | 9.50 | 9.50 | 5.56% | 105,578,757 |
| Aug 13, 2025 | 8.80 | 9.44 | 8.69 | 9.00 | 9.00 | 2.27% | 87,987,588 |
| Aug 12, 2025 | 9.26 | 9.26 | 8.50 | 8.80 | 8.80 | 1.73% | 95,175,866 |
| Aug 11, 2025 | 8.25 | 8.65 | 8.21 | 8.65 | 8.65 | 10.05% | 29,467,180 |
| Aug 8, 2025 | 7.82 | 7.87 | 7.74 | 7.86 | 7.86 | 0.77% | 13,787,340 |
| Aug 7, 2025 | 7.94 | 7.96 | 7.76 | 7.80 | 7.80 | -2.01% | 19,387,240 |
| Aug 6, 2025 | 7.89 | 7.96 | 7.81 | 7.96 | 7.96 | 0.13% | 23,215,400 |
| Aug 5, 2025 | 8.17 | 8.45 | 7.95 | 7.95 | 7.95 | 1.66% | 43,001,630 |
| Aug 4, 2025 | 7.63 | 7.86 | 7.61 | 7.82 | 7.82 | 1.82% | 14,680,100 |
| Aug 1, 2025 | 7.69 | 7.71 | 7.62 | 7.68 | 7.68 | 0.26% | 10,402,000 |
| Jul 31, 2025 | 7.72 | 7.81 | 7.64 | 7.66 | 7.66 | -1.16% | 12,137,044 |
| Jul 30, 2025 | 7.88 | 7.88 | 7.69 | 7.75 | 7.75 | -2.02% | 17,746,823 |
| Jul 29, 2025 | 7.98 | 7.99 | 7.78 | 7.91 | 7.91 | -0.63% | 19,401,320 |
| Jul 28, 2025 | 8.00 | 8.05 | 7.92 | 7.96 | 7.96 | 0.38% | 18,456,008 |
| Jul 25, 2025 | 8.08 | 8.11 | 7.85 | 7.93 | 7.93 | -2.22% | 24,240,700 |
| Jul 24, 2025 | 8.08 | 8.28 | 8.08 | 8.11 | 8.11 | 0.37% | 28,176,140 |
| Jul 23, 2025 | 8.35 | 8.38 | 8.01 | 8.08 | 8.08 | -2.06% | 41,229,512 |
| Jul 22, 2025 | 8.43 | 8.75 | 8.20 | 8.25 | 8.25 | -3.62% | 71,463,336 |
| Jul 21, 2025 | 8.27 | 8.89 | 8.27 | 8.56 | 8.56 | 0.82% | 77,221,059 |
| Jul 18, 2025 | 8.50 | 9.54 | 8.32 | 8.49 | 8.49 | -3.96% | 113,879,307 |
| Jul 17, 2025 | 8.05 | 8.84 | 7.85 | 8.84 | 8.84 | 9.95% | 104,649,358 |
| Jul 16, 2025 | 7.35 | 8.04 | 7.34 | 8.04 | 8.04 | 9.99% | 76,074,998 |
| Jul 15, 2025 | 7.38 | 7.43 | 7.21 | 7.31 | 7.31 | -1.08% | 9,025,460 |
| Jul 14, 2025 | 7.30 | 7.41 | 7.24 | 7.39 | 7.39 | 1.09% | 7,883,660 |
| Jul 11, 2025 | 7.37 | 7.40 | 7.24 | 7.31 | 7.31 | -0.81% | 10,084,692 |
| Jul 10, 2025 | 7.36 | 7.42 | 7.28 | 7.37 | 7.37 | 0.14% | 10,081,002 |
| Jul 9, 2025 | 7.53 | 7.59 | 7.34 | 7.36 | 7.36 | -2.39% | 14,111,549 |
| Jul 8, 2025 | 7.43 | 7.57 | 7.30 | 7.54 | 7.54 | 2.31% | 18,040,490 |
| Jul 7, 2025 | 7.23 | 7.43 | 7.00 | 7.37 | 7.37 | 2.36% | 22,097,666 |
| Jul 4, 2025 | 7.25 | 7.45 | 7.14 | 7.20 | 7.20 | 0.28% | 23,294,489 |
| Jul 3, 2025 | 7.19 | 7.20 | 7.14 | 7.18 | 7.18 | 0.14% | 4,211,000 |
| Jul 2, 2025 | 7.17 | 7.20 | 7.10 | 7.17 | 7.17 | -0.28% | 6,253,700 |
| Jul 1, 2025 | 7.16 | 7.20 | 7.11 | 7.19 | 7.19 | 0.28% | 6,359,789 |
| Jun 30, 2025 | 7.12 | 7.18 | 7.08 | 7.17 | 7.17 | 1.27% | 6,037,334 |
| Jun 27, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 4,992,878 |
| Jun 26, 2025 | 7.05 | 7.07 | 7.00 | 7.03 | 7.03 | -0.28% | 5,231,200 |
| Jun 25, 2025 | 7.03 | 7.06 | 6.95 | 7.05 | 7.05 | 0.43% | 7,405,880 |
| Jun 24, 2025 | 6.80 | 7.02 | 6.79 | 7.02 | 7.02 | 2.63% | 6,480,200 |
| Jun 23, 2025 | 6.61 | 6.85 | 6.57 | 6.84 | 6.84 | 3.17% | 6,406,500 |
| Jun 20, 2025 | 6.62 | 6.75 | 6.59 | 6.63 | 6.63 | -1.63% | 5,524,480 |
| Jun 19, 2025 | 6.89 | 6.95 | 6.71 | 6.74 | 6.66 | -2.60% | 6,638,900 |
| Jun 18, 2025 | 6.92 | 6.98 | 6.84 | 6.92 | 6.84 | -0.43% | 4,366,600 |
| Jun 17, 2025 | 7.01 | 7.05 | 6.92 | 6.95 | 6.87 | -0.57% | 3,993,300 |
| Jun 16, 2025 | 6.89 | 7.06 | 6.89 | 6.99 | 6.91 | 1.01% | 4,978,300 |