Junhe Pumps Holding Co.,Ltd (SHA:603617)
China · Delayed Price · Currency is CNY 6.81
0.00 (0.00%)
Aug 4, 2026, 3:00 PM CST
SHA:603617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 7.00 | 7.09 | 6.75 | 6.81 | 6.81 | - | 20,127,270 |
| Aug 3, 2026 | 6.23 | 6.81 | 6.17 | 6.81 | 6.81 | 10.02% | 16,702,621 |
| Jul 31, 2026 | 6.10 | 6.21 | 6.10 | 6.19 | 6.19 | 1.81% | 4,326,240 |
| Jul 30, 2026 | 6.24 | 6.28 | 6.04 | 6.08 | 6.08 | -2.88% | 5,184,100 |
| Jul 29, 2026 | 6.15 | 6.29 | 6.11 | 6.26 | 6.26 | 1.62% | 4,856,800 |
| Jul 28, 2026 | 6.09 | 6.19 | 6.04 | 6.16 | 6.16 | 0.82% | 5,202,521 |
| Jul 27, 2026 | 5.99 | 6.14 | 5.95 | 6.11 | 6.11 | 2.35% | 5,138,304 |
| Jul 24, 2026 | 5.95 | 6.10 | 5.90 | 5.97 | 5.97 | -0.33% | 6,278,095 |
| Jul 23, 2026 | 5.89 | 6.03 | 5.85 | 5.99 | 5.99 | 1.18% | 6,415,544 |
| Jul 22, 2026 | 6.02 | 6.20 | 5.88 | 5.92 | 5.92 | -2.15% | 6,578,280 |
| Jul 21, 2026 | 6.07 | 6.17 | 5.63 | 6.05 | 6.05 | -0.17% | 14,126,946 |
| Jul 20, 2026 | 6.21 | 6.60 | 5.95 | 6.06 | 6.06 | -2.42% | 12,354,331 |
| Jul 17, 2026 | 6.52 | 6.64 | 6.15 | 6.21 | 6.21 | -5.34% | 8,436,100 |
| Jul 16, 2026 | 6.52 | 6.72 | 6.40 | 6.56 | 6.56 | 1.08% | 7,021,540 |
| Jul 15, 2026 | 6.28 | 6.62 | 6.26 | 6.49 | 6.49 | 3.18% | 9,112,380 |
| Jul 14, 2026 | 6.10 | 6.30 | 6.03 | 6.29 | 6.29 | 2.28% | 6,961,531 |
| Jul 13, 2026 | 6.52 | 6.52 | 6.11 | 6.15 | 6.15 | -5.96% | 7,744,200 |
| Jul 10, 2026 | 6.45 | 6.64 | 6.44 | 6.54 | 6.54 | 0.46% | 8,358,231 |
| Jul 9, 2026 | 6.53 | 6.57 | 6.28 | 6.51 | 6.51 | -0.46% | 8,770,129 |
| Jul 8, 2026 | 6.32 | 6.75 | 6.12 | 6.54 | 6.54 | 3.48% | 13,431,700 |
| Jul 7, 2026 | 6.67 | 6.69 | 6.30 | 6.32 | 6.32 | -5.25% | 10,187,800 |
| Jul 6, 2026 | 6.94 | 6.97 | 6.61 | 6.67 | 6.67 | -3.89% | 13,073,565 |
| Jul 3, 2026 | 7.04 | 7.10 | 6.92 | 6.94 | 6.94 | -0.86% | 7,305,100 |
| Jul 2, 2026 | 7.07 | 7.29 | 6.98 | 7.00 | 7.00 | -1.82% | 10,056,700 |
| Jul 1, 2026 | 7.12 | 7.27 | 7.06 | 7.13 | 7.13 | 0.14% | 6,710,400 |
| Jun 30, 2026 | 6.89 | 7.25 | 6.86 | 7.12 | 7.12 | 2.15% | 9,243,960 |
| Jun 29, 2026 | 7.15 | 7.20 | 6.87 | 6.97 | 6.97 | -2.52% | 12,135,200 |
| Jun 26, 2026 | 7.38 | 7.38 | 7.13 | 7.15 | 7.15 | -3.12% | 10,946,445 |
| Jun 25, 2026 | 7.17 | 7.43 | 7.00 | 7.38 | 7.38 | 2.93% | 12,969,800 |
| Jun 24, 2026 | 7.59 | 7.59 | 7.13 | 7.17 | 7.17 | -3.76% | 11,312,008 |
| Jun 23, 2026 | 7.62 | 7.68 | 7.41 | 7.45 | 7.45 | -1.84% | 8,667,500 |
| Jun 22, 2026 | 7.35 | 7.59 | 7.14 | 7.59 | 7.59 | 2.99% | 12,661,340 |
| Jun 18, 2026 | 7.47 | 7.57 | 7.29 | 7.37 | 7.37 | -2.38% | 8,923,506 |
| Jun 17, 2026 | 7.57 | 7.80 | 7.53 | 7.55 | 7.55 | -2.08% | 9,250,351 |
| Jun 16, 2026 | 7.59 | 7.80 | 7.56 | 7.71 | 7.71 | 1.31% | 13,342,768 |
| Jun 15, 2026 | 7.40 | 7.71 | 7.36 | 7.61 | 7.61 | 3.96% | 17,419,600 |
| Jun 12, 2026 | 7.42 | 7.67 | 7.30 | 7.32 | 7.32 | -0.54% | 15,628,990 |
| Jun 11, 2026 | 6.97 | 7.40 | 6.80 | 7.36 | 7.36 | 5.14% | 15,352,100 |
| Jun 10, 2026 | 7.06 | 7.15 | 6.87 | 7.00 | 7.00 | -1.82% | 7,544,300 |
| Jun 9, 2026 | 7.15 | 7.23 | 7.06 | 7.13 | 7.13 | 0.28% | 5,051,994 |
| Jun 8, 2026 | 7.17 | 7.30 | 6.98 | 7.11 | 7.11 | -2.47% | 8,527,000 |
| Jun 5, 2026 | 7.22 | 7.45 | 7.21 | 7.29 | 7.29 | 0.41% | 7,706,533 |
| Jun 4, 2026 | 7.43 | 7.53 | 7.28 | 7.31 | 7.26 | -1.75% | 6,360,100 |
| Jun 3, 2026 | 7.36 | 7.49 | 7.28 | 7.44 | 7.39 | 0.95% | 7,687,179 |
| Jun 2, 2026 | 7.45 | 7.52 | 7.30 | 7.37 | 7.32 | -1.47% | 8,248,000 |
| Jun 1, 2026 | 7.12 | 7.54 | 7.10 | 7.48 | 7.43 | 4.03% | 14,939,520 |
| May 29, 2026 | 7.33 | 7.42 | 6.94 | 7.19 | 7.14 | -1.78% | 13,216,540 |
| May 28, 2026 | 7.07 | 7.44 | 6.98 | 7.32 | 7.27 | 2.95% | 8,350,274 |
| May 27, 2026 | 7.11 | 7.30 | 7.00 | 7.11 | 7.06 | -0.70% | 10,384,190 |
| May 26, 2026 | 7.31 | 7.41 | 7.09 | 7.16 | 7.11 | -3.24% | 9,888,464 |