JoulWatt Technology Co., Ltd. (SHA:688141)
China · Delayed Price · Currency is CNY 53.50
+2.15 (4.19%)
Sep 12, 2025, 3:00 PM CST
JoulWatt Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 52.00 | 54.75 | 50.98 | 53.50 | 53.50 | 4.19% | 15,371,885 |
| Sep 11, 2025 | 46.66 | 52.66 | 46.66 | 51.35 | 51.35 | 11.03% | 22,151,457 |
| Sep 10, 2025 | 46.14 | 47.43 | 45.60 | 46.25 | 46.25 | 0.74% | 11,567,131 |
| Sep 9, 2025 | 46.63 | 47.20 | 45.50 | 45.91 | 45.91 | -2.30% | 13,928,327 |
| Sep 8, 2025 | 48.00 | 48.13 | 45.48 | 46.99 | 46.99 | -0.74% | 27,501,882 |
| Sep 5, 2025 | 41.31 | 47.80 | 40.36 | 47.34 | 47.34 | 12.29% | 39,939,232 |
| Sep 4, 2025 | 42.25 | 43.62 | 39.06 | 42.16 | 42.16 | -0.71% | 40,921,796 |
| Sep 3, 2025 | 40.58 | 44.58 | 40.22 | 42.46 | 42.46 | 5.60% | 29,917,512 |
| Sep 2, 2025 | 39.37 | 42.20 | 39.01 | 40.21 | 40.21 | 2.11% | 44,834,856 |
| Sep 1, 2025 | 36.40 | 40.26 | 36.30 | 39.38 | 39.38 | 8.19% | 35,985,988 |
| Aug 29, 2025 | 35.80 | 37.20 | 34.21 | 36.40 | 36.40 | 1.68% | 26,654,554 |
| Aug 28, 2025 | 34.24 | 35.83 | 34.00 | 35.80 | 35.80 | 3.77% | 21,454,602 |
| Aug 27, 2025 | 35.32 | 36.40 | 34.30 | 34.50 | 34.50 | -2.10% | 26,173,844 |
| Aug 26, 2025 | 36.00 | 36.79 | 34.98 | 35.24 | 35.24 | -4.29% | 26,375,974 |
| Aug 25, 2025 | 37.00 | 38.17 | 36.00 | 36.82 | 36.82 | -2.72% | 32,280,389 |
| Aug 22, 2025 | 34.40 | 38.45 | 34.30 | 37.85 | 37.85 | 13.60% | 49,842,352 |
| Aug 21, 2025 | 33.88 | 34.30 | 32.92 | 33.32 | 33.32 | -1.16% | 16,705,919 |
| Aug 20, 2025 | 34.17 | 34.28 | 32.10 | 33.71 | 33.71 | 0.33% | 26,127,227 |
| Aug 19, 2025 | 35.07 | 35.07 | 33.10 | 33.60 | 33.60 | -4.33% | 23,861,863 |
| Aug 18, 2025 | 36.00 | 36.23 | 34.50 | 35.12 | 35.12 | -1.10% | 30,420,698 |
| Aug 15, 2025 | 29.48 | 35.51 | 29.38 | 35.51 | 35.51 | 20.01% | 38,678,754 |
| Aug 14, 2025 | 29.53 | 30.47 | 29.07 | 29.59 | 29.59 | -0.10% | 13,822,410 |
| Aug 13, 2025 | 30.00 | 30.00 | 29.41 | 29.62 | 29.62 | 0.24% | 11,108,146 |
| Aug 12, 2025 | 29.79 | 29.97 | 28.95 | 29.55 | 29.55 | -1.10% | 13,749,635 |
| Aug 11, 2025 | 30.01 | 30.50 | 29.50 | 29.88 | 29.88 | -0.80% | 14,700,482 |
| Aug 8, 2025 | 31.20 | 31.42 | 30.11 | 30.12 | 30.12 | -4.41% | 10,986,719 |
| Aug 7, 2025 | 30.87 | 31.60 | 30.46 | 31.51 | 31.51 | 1.29% | 12,808,175 |
| Aug 6, 2025 | 30.64 | 31.20 | 30.20 | 31.11 | 31.11 | 1.67% | 12,118,199 |
| Aug 5, 2025 | 30.00 | 30.75 | 29.29 | 30.60 | 30.60 | 1.39% | 11,827,790 |
| Aug 4, 2025 | 30.59 | 31.05 | 29.85 | 30.18 | 30.18 | -2.83% | 13,908,686 |
| Aug 1, 2025 | 29.83 | 31.35 | 29.73 | 31.06 | 31.06 | 4.30% | 15,744,682 |
| Jul 31, 2025 | 29.92 | 30.88 | 29.65 | 29.78 | 29.78 | -0.70% | 11,469,521 |
| Jul 30, 2025 | 30.50 | 30.57 | 29.60 | 29.99 | 29.99 | -2.31% | 6,975,677 |
| Jul 29, 2025 | 29.80 | 30.98 | 29.42 | 30.70 | 30.70 | 3.02% | 11,959,253 |
| Jul 28, 2025 | 29.83 | 30.05 | 29.55 | 29.80 | 29.80 | -0.13% | 7,585,691 |
| Jul 25, 2025 | 29.40 | 30.01 | 28.70 | 29.84 | 29.84 | 1.26% | 10,912,910 |
| Jul 24, 2025 | 29.01 | 29.63 | 29.00 | 29.47 | 29.47 | 1.34% | 5,092,605 |
| Jul 23, 2025 | 29.15 | 29.54 | 29.00 | 29.08 | 29.08 | -0.58% | 5,146,482 |
| Jul 22, 2025 | 29.28 | 29.84 | 29.11 | 29.25 | 29.25 | -0.85% | 5,574,910 |
| Jul 21, 2025 | 28.92 | 30.45 | 28.70 | 29.50 | 29.50 | 2.04% | 9,278,071 |
| Jul 18, 2025 | 30.05 | 30.23 | 28.68 | 28.91 | 28.91 | -3.34% | 11,261,987 |
| Jul 17, 2025 | 29.98 | 30.06 | 29.54 | 29.91 | 29.91 | 0.27% | 3,721,968 |
| Jul 16, 2025 | 29.50 | 30.77 | 29.16 | 29.83 | 29.83 | 1.08% | 7,246,336 |
| Jul 15, 2025 | 29.66 | 29.75 | 28.93 | 29.51 | 29.51 | -0.34% | 5,155,074 |
| Jul 14, 2025 | 29.21 | 29.80 | 29.12 | 29.61 | 29.61 | 0.44% | 3,852,562 |
| Jul 11, 2025 | 29.17 | 29.78 | 28.77 | 29.48 | 29.48 | 1.06% | 5,480,494 |
| Jul 10, 2025 | 29.02 | 29.66 | 28.83 | 29.17 | 29.17 | 0.48% | 5,225,235 |
| Jul 9, 2025 | 29.88 | 30.14 | 28.77 | 29.03 | 29.03 | -2.91% | 8,455,430 |
| Jul 8, 2025 | 29.78 | 30.07 | 29.40 | 29.90 | 29.90 | 0.40% | 6,498,301 |
| Jul 7, 2025 | 30.97 | 30.97 | 29.71 | 29.78 | 29.78 | -3.84% | 10,594,245 |