Junhe Pumps Holding Co.,Ltd (SHA:603617)
China · Delayed Price · Currency is CNY 6.74
-0.11 (-1.61%)
Sep 30, 2026, 3:00 PM CST
SHA:603617 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.90 | 6.90 | 6.73 | 6.74 | 6.74 | -1.61% | 3,927,487 |
| Sep 29, 2026 | 6.82 | 6.88 | 6.64 | 6.85 | 6.85 | 1.18% | 5,886,900 |
| Sep 28, 2026 | 6.79 | 6.89 | 6.67 | 6.77 | 6.77 | -0.29% | 6,413,674 |
| Sep 24, 2026 | 6.79 | 6.86 | 6.73 | 6.79 | 6.79 | 0.15% | 3,582,200 |
| Sep 23, 2026 | 6.86 | 6.86 | 6.73 | 6.78 | 6.78 | -0.59% | 3,440,000 |
| Sep 22, 2026 | 6.89 | 6.92 | 6.79 | 6.82 | 6.82 | -0.15% | 4,510,100 |
| Sep 21, 2026 | 6.66 | 6.85 | 6.66 | 6.83 | 6.83 | 2.25% | 4,395,196 |
| Sep 18, 2026 | 6.75 | 6.83 | 6.67 | 6.68 | 6.68 | -0.89% | 5,520,796 |
| Sep 17, 2026 | 6.65 | 6.75 | 6.56 | 6.74 | 6.74 | 0.75% | 4,159,540 |
| Sep 16, 2026 | 6.59 | 6.76 | 6.53 | 6.69 | 6.69 | 1.52% | 4,663,300 |
| Sep 15, 2026 | 6.84 | 6.84 | 6.58 | 6.59 | 6.59 | -2.95% | 4,389,272 |
| Sep 14, 2026 | 6.73 | 6.87 | 6.63 | 6.79 | 6.79 | 0.74% | 4,727,990 |
| Sep 11, 2026 | 6.93 | 6.93 | 6.65 | 6.74 | 6.74 | -2.88% | 5,967,500 |
| Sep 10, 2026 | 7.16 | 7.18 | 6.93 | 6.94 | 6.94 | -3.07% | 4,467,800 |
| Sep 9, 2026 | 7.08 | 7.20 | 7.06 | 7.16 | 7.16 | 0.56% | 4,325,200 |
| Sep 8, 2026 | 7.04 | 7.18 | 7.02 | 7.12 | 7.12 | 0.99% | 4,954,951 |
| Sep 7, 2026 | 6.98 | 7.10 | 6.95 | 7.05 | 7.05 | 1.00% | 5,624,272 |
| Sep 4, 2026 | 7.09 | 7.15 | 6.93 | 6.98 | 6.98 | -1.55% | 5,410,444 |
| Sep 3, 2026 | 7.20 | 7.22 | 7.09 | 7.09 | 7.09 | -1.12% | 3,833,149 |
| Sep 2, 2026 | 7.09 | 7.21 | 7.01 | 7.17 | 7.17 | 0.28% | 4,859,118 |
| Sep 1, 2026 | 7.07 | 7.20 | 6.99 | 7.15 | 7.15 | 1.13% | 7,283,800 |
| Aug 31, 2026 | 6.85 | 7.09 | 6.77 | 7.07 | 7.07 | 3.21% | 10,355,618 |
| Aug 28, 2026 | 6.78 | 6.93 | 6.78 | 6.85 | 6.85 | 1.18% | 7,433,600 |
| Aug 27, 2026 | 6.79 | 6.88 | 6.73 | 6.77 | 6.77 | -0.29% | 5,508,544 |
| Aug 26, 2026 | 6.77 | 6.92 | 6.71 | 6.79 | 6.79 | -0.15% | 4,956,700 |
| Aug 25, 2026 | 6.65 | 6.82 | 6.63 | 6.80 | 6.80 | 1.95% | 4,495,800 |
| Aug 24, 2026 | 6.75 | 6.85 | 6.60 | 6.67 | 6.67 | -1.33% | 4,491,500 |
| Aug 21, 2026 | 6.67 | 6.82 | 6.59 | 6.76 | 6.76 | 0.75% | 5,230,372 |
| Aug 20, 2026 | 6.71 | 6.78 | 6.66 | 6.71 | 6.71 | 0.60% | 3,878,600 |
| Aug 19, 2026 | 6.88 | 6.92 | 6.64 | 6.67 | 6.67 | -4.17% | 7,121,796 |
| Aug 18, 2026 | 6.95 | 7.02 | 6.86 | 6.96 | 6.96 | 0.14% | 5,609,400 |
| Aug 17, 2026 | 6.88 | 7.02 | 6.78 | 6.95 | 6.95 | 1.31% | 6,163,240 |
| Aug 14, 2026 | 6.95 | 6.98 | 6.80 | 6.86 | 6.86 | -1.01% | 7,657,900 |
| Aug 13, 2026 | 7.14 | 7.15 | 6.93 | 6.93 | 6.93 | -2.53% | 7,527,600 |
| Aug 12, 2026 | 7.11 | 7.18 | 7.10 | 7.11 | 7.11 | - | 5,563,600 |
| Aug 11, 2026 | 7.18 | 7.25 | 7.07 | 7.11 | 7.11 | -1.39% | 9,861,600 |
| Aug 10, 2026 | 6.99 | 7.36 | 6.92 | 7.21 | 7.21 | 3.59% | 18,352,170 |
| Aug 7, 2026 | 6.93 | 7.08 | 6.93 | 6.96 | 6.96 | -0.85% | 9,351,300 |
| Aug 6, 2026 | 6.89 | 7.02 | 6.80 | 7.02 | 7.02 | 2.03% | 10,995,744 |
| Aug 5, 2026 | 6.76 | 7.13 | 6.76 | 6.88 | 6.88 | 1.03% | 14,824,100 |
| 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 |