Junhe Pumps Holding Co.,Ltd (SHA:603617)
China · Delayed Price · Currency is CNY 7.32
+0.21 (2.95%)
May 28, 2026, 3:00 PM CST
SHA:603617 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.07 | 7.44 | 6.98 | 7.32 | 7.32 | 2.95% | 8,350,274 |
| May 27, 2026 | 7.11 | 7.30 | 7.00 | 7.11 | 7.11 | -0.70% | 10,384,190 |
| May 26, 2026 | 7.31 | 7.41 | 7.09 | 7.16 | 7.16 | -3.24% | 9,888,464 |
| May 25, 2026 | 7.72 | 7.77 | 7.34 | 7.40 | 7.40 | -3.65% | 8,623,300 |
| May 22, 2026 | 7.41 | 7.74 | 7.25 | 7.68 | 7.68 | 4.21% | 9,405,603 |
| May 21, 2026 | 7.75 | 7.82 | 7.35 | 7.37 | 7.37 | -4.41% | 8,315,401 |
| May 20, 2026 | 7.88 | 7.88 | 7.66 | 7.71 | 7.71 | -2.53% | 7,729,900 |
| May 19, 2026 | 7.80 | 7.93 | 7.75 | 7.91 | 7.91 | 1.15% | 7,835,980 |
| May 18, 2026 | 7.92 | 7.93 | 7.66 | 7.82 | 7.82 | -0.76% | 9,525,300 |
| May 15, 2026 | 7.93 | 8.04 | 7.81 | 7.88 | 7.88 | -0.88% | 10,055,770 |
| May 14, 2026 | 8.11 | 8.14 | 7.91 | 7.95 | 7.95 | -1.97% | 16,423,120 |
| May 13, 2026 | 7.78 | 8.25 | 7.74 | 8.11 | 8.11 | 3.97% | 28,225,160 |
| May 12, 2026 | 7.78 | 7.90 | 7.74 | 7.80 | 7.80 | 0.39% | 8,629,240 |
| May 11, 2026 | 7.78 | 7.85 | 7.73 | 7.77 | 7.77 | -0.13% | 6,411,225 |
| May 8, 2026 | 7.77 | 7.80 | 7.65 | 7.78 | 7.78 | 0.52% | 7,295,664 |
| May 7, 2026 | 7.66 | 7.79 | 7.66 | 7.74 | 7.74 | 0.52% | 5,641,684 |
| May 6, 2026 | 7.66 | 7.81 | 7.62 | 7.70 | 7.70 | 1.45% | 7,882,298 |
| Apr 30, 2026 | 7.67 | 7.67 | 7.56 | 7.59 | 7.59 | -0.13% | 4,681,200 |
| Apr 29, 2026 | 7.56 | 7.68 | 7.54 | 7.60 | 7.60 | 1.06% | 7,042,408 |
| Apr 28, 2026 | 7.60 | 7.73 | 7.50 | 7.52 | 7.52 | -1.83% | 6,699,800 |
| Apr 27, 2026 | 7.47 | 7.66 | 7.34 | 7.66 | 7.66 | 2.68% | 9,650,792 |
| Apr 24, 2026 | 7.28 | 7.50 | 7.24 | 7.46 | 7.46 | 2.47% | 10,026,300 |
| Apr 23, 2026 | 7.31 | 7.36 | 7.23 | 7.28 | 7.28 | -0.27% | 6,367,171 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.29 | 7.30 | 7.30 | -1.48% | 3,789,400 |
| Apr 21, 2026 | 7.41 | 7.47 | 7.34 | 7.41 | 7.41 | -0.40% | 3,812,600 |
| Apr 20, 2026 | 7.38 | 7.48 | 7.37 | 7.44 | 7.44 | 0.27% | 4,473,031 |
| Apr 17, 2026 | 7.53 | 7.53 | 7.36 | 7.42 | 7.42 | -0.93% | 4,647,100 |
| Apr 16, 2026 | 7.38 | 7.51 | 7.31 | 7.49 | 7.49 | 2.32% | 5,914,100 |
| Apr 15, 2026 | 7.37 | 7.54 | 7.30 | 7.32 | 7.32 | -0.14% | 7,491,800 |
| Apr 14, 2026 | 7.42 | 7.45 | 7.24 | 7.33 | 7.33 | -0.68% | 4,144,600 |
| Apr 13, 2026 | 7.39 | 7.40 | 7.31 | 7.38 | 7.38 | -0.14% | 3,909,700 |
| Apr 10, 2026 | 7.33 | 7.48 | 7.33 | 7.39 | 7.39 | 1.23% | 3,629,000 |
| Apr 9, 2026 | 7.32 | 7.37 | 7.26 | 7.30 | 7.30 | -0.82% | 3,940,044 |
| Apr 8, 2026 | 7.30 | 7.36 | 7.23 | 7.36 | 7.36 | 2.79% | 4,374,700 |
| Apr 7, 2026 | 6.99 | 7.18 | 6.95 | 7.16 | 7.16 | 2.87% | 3,949,752 |
| Apr 3, 2026 | 7.16 | 7.25 | 6.91 | 6.96 | 6.96 | -2.79% | 5,275,352 |
| Apr 2, 2026 | 7.28 | 7.32 | 7.10 | 7.16 | 7.16 | -2.05% | 4,035,950 |
| Apr 1, 2026 | 7.29 | 7.34 | 7.21 | 7.31 | 7.31 | 1.25% | 4,285,506 |
| Mar 31, 2026 | 7.29 | 7.43 | 7.20 | 7.22 | 7.22 | -0.96% | 4,787,711 |
| Mar 30, 2026 | 7.25 | 7.31 | 7.13 | 7.29 | 7.29 | 0.41% | 4,323,275 |
| Mar 27, 2026 | 7.13 | 7.30 | 7.07 | 7.26 | 7.26 | 0.55% | 3,882,195 |
| Mar 26, 2026 | 7.29 | 7.41 | 7.18 | 7.22 | 7.22 | -0.96% | 5,279,900 |
| Mar 25, 2026 | 7.26 | 7.36 | 7.21 | 7.29 | 7.29 | 1.11% | 5,503,800 |
| Mar 24, 2026 | 6.99 | 7.22 | 6.89 | 7.21 | 7.21 | 5.26% | 7,720,419 |
| Mar 23, 2026 | 7.28 | 7.32 | 6.78 | 6.85 | 6.85 | -7.93% | 11,843,400 |
| 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 |