Junhe Pumps Holding Co.,Ltd (SHA:603617)
China · Delayed Price · Currency is CNY 7.44
-0.34 (-4.37%)
At close: Mar 20, 2026
SHA:603617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.76 | 7.85 | 7.44 | 7.44 | 7.44 | -4.37% | 9,003,796 |
| Mar 19, 2026 | 7.83 | 7.93 | 7.73 | 7.78 | 7.78 | -1.02% | 9,442,209 |
| Mar 18, 2026 | 7.66 | 7.86 | 7.58 | 7.86 | 7.86 | 2.48% | 8,357,395 |
| Mar 17, 2026 | 7.79 | 7.90 | 7.64 | 7.67 | 7.67 | -1.29% | 6,590,846 |
| Mar 16, 2026 | 7.68 | 7.77 | 7.63 | 7.77 | 7.77 | 1.17% | 4,609,700 |
| Mar 13, 2026 | 7.72 | 7.81 | 7.65 | 7.68 | 7.68 | -0.52% | 5,478,552 |
| Mar 12, 2026 | 7.80 | 7.83 | 7.71 | 7.72 | 7.72 | -0.77% | 6,768,508 |
| Mar 11, 2026 | 7.78 | 7.83 | 7.72 | 7.78 | 7.78 | 0.65% | 7,195,686 |
| Mar 10, 2026 | 7.60 | 7.75 | 7.59 | 7.73 | 7.73 | 2.38% | 6,718,530 |
| Mar 9, 2026 | 7.55 | 7.60 | 7.46 | 7.55 | 7.55 | -1.05% | 5,284,055 |
| Mar 6, 2026 | 7.43 | 7.65 | 7.43 | 7.63 | 7.63 | 2.14% | 5,123,996 |
| Mar 5, 2026 | 7.46 | 7.54 | 7.43 | 7.47 | 7.47 | 1.77% | 5,136,219 |
| Mar 4, 2026 | 7.31 | 7.40 | 7.20 | 7.34 | 7.34 | -0.27% | 6,310,800 |
| Mar 3, 2026 | 7.57 | 7.66 | 7.33 | 7.36 | 7.36 | -3.16% | 9,663,044 |
| Mar 2, 2026 | 7.81 | 7.87 | 7.59 | 7.60 | 7.60 | -3.92% | 10,039,900 |
| Feb 27, 2026 | 7.88 | 7.91 | 7.82 | 7.91 | 7.91 | 0.38% | 5,320,885 |
| Feb 26, 2026 | 7.85 | 7.91 | 7.84 | 7.88 | 7.88 | 0.38% | 5,792,500 |
| Feb 25, 2026 | 7.84 | 7.92 | 7.83 | 7.85 | 7.85 | - | 5,546,680 |
| Feb 24, 2026 | 7.75 | 7.86 | 7.72 | 7.85 | 7.85 | 1.95% | 5,972,746 |
| Feb 13, 2026 | 7.71 | 7.81 | 7.70 | 7.70 | 7.70 | -0.39% | 5,665,334 |
| Feb 12, 2026 | 7.81 | 7.82 | 7.70 | 7.73 | 7.73 | -0.64% | 6,148,900 |
| Feb 11, 2026 | 7.85 | 7.88 | 7.76 | 7.78 | 7.78 | -1.02% | 6,507,790 |
| Feb 10, 2026 | 7.88 | 7.91 | 7.82 | 7.86 | 7.86 | -0.25% | 5,292,655 |
| Feb 9, 2026 | 7.82 | 7.89 | 7.76 | 7.88 | 7.88 | 1.68% | 7,962,308 |
| Feb 6, 2026 | 7.64 | 7.82 | 7.62 | 7.75 | 7.75 | 0.78% | 6,704,340 |
| Feb 5, 2026 | 7.78 | 7.83 | 7.68 | 7.69 | 7.69 | -1.54% | 6,416,000 |
| Feb 4, 2026 | 7.75 | 7.81 | 7.71 | 7.81 | 7.81 | 0.90% | 7,701,600 |
| Feb 3, 2026 | 7.59 | 7.74 | 7.57 | 7.74 | 7.74 | 2.65% | 7,582,534 |
| Feb 2, 2026 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.20% | 6,371,700 |
| Jan 30, 2026 | 7.60 | 7.73 | 7.53 | 7.71 | 7.71 | 0.65% | 7,698,997 |
| Jan 29, 2026 | 7.61 | 7.81 | 7.60 | 7.66 | 7.66 | -0.26% | 6,614,136 |
| Jan 28, 2026 | 7.83 | 7.88 | 7.65 | 7.68 | 7.68 | -2.29% | 9,365,924 |
| Jan 27, 2026 | 7.78 | 7.88 | 7.59 | 7.86 | 7.86 | 0.26% | 11,328,670 |
| Jan 26, 2026 | 8.00 | 8.03 | 7.81 | 7.84 | 7.84 | -1.88% | 12,317,080 |
| Jan 23, 2026 | 7.99 | 8.06 | 7.93 | 7.99 | 7.99 | - | 12,434,200 |
| Jan 22, 2026 | 8.05 | 8.10 | 7.94 | 7.99 | 7.99 | - | 9,354,267 |
| Jan 21, 2026 | 8.00 | 8.01 | 7.82 | 7.99 | 7.99 | -0.50% | 12,867,200 |
| Jan 20, 2026 | 7.97 | 8.23 | 7.97 | 8.03 | 8.03 | 0.88% | 24,058,720 |
| Jan 19, 2026 | 7.81 | 7.96 | 7.78 | 7.96 | 7.96 | 1.53% | 15,092,810 |
| Jan 16, 2026 | 7.87 | 7.89 | 7.70 | 7.84 | 7.84 | 0.38% | 11,247,280 |
| Jan 15, 2026 | 7.72 | 7.84 | 7.71 | 7.81 | 7.81 | 0.39% | 12,573,120 |
| Jan 14, 2026 | 7.75 | 7.86 | 7.65 | 7.78 | 7.78 | 0.39% | 18,315,220 |
| Jan 13, 2026 | 7.82 | 7.88 | 7.71 | 7.75 | 7.75 | -1.15% | 18,616,510 |
| Jan 12, 2026 | 7.74 | 7.85 | 7.70 | 7.84 | 7.84 | 1.03% | 22,206,650 |
| Jan 9, 2026 | 7.74 | 7.78 | 7.67 | 7.76 | 7.76 | - | 21,238,690 |
| Jan 8, 2026 | 7.67 | 7.79 | 7.64 | 7.76 | 7.76 | -0.51% | 25,605,860 |
| Jan 7, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | -4.65% | 55,204,420 |
| Jan 6, 2026 | 7.46 | 8.18 | 7.44 | 8.18 | 8.18 | 9.95% | 38,419,339 |
| Jan 5, 2026 | 7.57 | 7.57 | 7.44 | 7.44 | 7.44 | -1.33% | 7,890,500 |
| Dec 31, 2025 | 7.58 | 7.62 | 7.43 | 7.54 | 7.54 | -0.53% | 7,121,700 |