JWIPC Technology Co., Ltd. (SHE:001339)
China · Delayed Price · Currency is CNY 59.83
-0.83 (-1.37%)
Sep 30, 2025, 3:04 PM CST
JWIPC Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 61.66 | 61.72 | 59.60 | 59.83 | 59.83 | -1.37% | 6,403,200 |
| Sep 29, 2025 | 60.41 | 61.25 | 59.68 | 60.66 | 60.66 | -0.34% | 5,211,867 |
| Sep 26, 2025 | 62.71 | 63.22 | 60.86 | 60.87 | 60.87 | -5.17% | 9,847,800 |
| Sep 25, 2025 | 62.50 | 64.84 | 61.61 | 64.19 | 64.19 | 3.37% | 17,793,736 |
| Sep 24, 2025 | 57.52 | 63.19 | 57.00 | 62.10 | 62.10 | 7.44% | 11,710,003 |
| Sep 23, 2025 | 59.42 | 59.70 | 56.19 | 57.80 | 57.80 | -2.87% | 7,683,358 |
| Sep 22, 2025 | 59.80 | 59.80 | 58.75 | 59.51 | 59.51 | -1.01% | 6,054,900 |
| Sep 19, 2025 | 63.43 | 63.43 | 60.00 | 60.12 | 60.12 | -2.24% | 7,403,618 |
| Sep 18, 2025 | 60.37 | 63.27 | 60.01 | 61.50 | 61.50 | 1.82% | 11,998,055 |
| Sep 17, 2025 | 60.47 | 61.47 | 60.38 | 60.40 | 60.40 | -0.97% | 7,047,460 |
| Sep 16, 2025 | 59.37 | 61.01 | 58.50 | 60.99 | 60.99 | 1.85% | 9,827,759 |
| Sep 15, 2025 | 60.18 | 60.88 | 58.99 | 59.88 | 59.88 | -5.60% | 12,092,131 |
| Sep 12, 2025 | 60.79 | 64.00 | 60.50 | 63.43 | 63.43 | 4.39% | 14,851,629 |
| Sep 11, 2025 | 58.81 | 60.98 | 57.91 | 60.76 | 60.76 | 5.60% | 12,149,187 |
| Sep 10, 2025 | 57.68 | 58.58 | 57.45 | 57.54 | 57.54 | -0.24% | 4,452,309 |
| Sep 9, 2025 | 59.35 | 59.40 | 57.17 | 57.68 | 57.68 | -3.38% | 7,113,679 |
| Sep 8, 2025 | 59.00 | 60.15 | 58.53 | 59.70 | 59.70 | 0.74% | 6,873,000 |
| Sep 5, 2025 | 57.71 | 59.44 | 57.21 | 59.26 | 59.26 | 3.04% | 7,064,034 |
| Sep 4, 2025 | 60.34 | 60.86 | 56.14 | 57.51 | 57.51 | -4.40% | 9,243,096 |
| Sep 3, 2025 | 61.57 | 62.50 | 60.10 | 60.16 | 60.16 | -2.59% | 8,110,589 |
| Sep 2, 2025 | 63.02 | 63.22 | 60.73 | 61.76 | 61.76 | -2.32% | 10,249,046 |
| Sep 1, 2025 | 64.50 | 65.29 | 62.85 | 63.23 | 63.23 | -2.41% | 11,763,312 |
| Aug 29, 2025 | 67.00 | 67.00 | 64.00 | 64.79 | 64.79 | -3.36% | 12,540,650 |
| Aug 28, 2025 | 65.10 | 67.25 | 64.12 | 67.04 | 67.04 | -0.67% | 17,766,950 |
| Aug 27, 2025 | 68.03 | 71.66 | 67.13 | 67.49 | 67.49 | -2.33% | 22,039,458 |
| Aug 26, 2025 | 71.00 | 77.30 | 67.31 | 69.10 | 69.10 | -1.67% | 32,259,130 |
| Aug 25, 2025 | 65.60 | 70.27 | 64.30 | 70.27 | 70.27 | 10.00% | 14,128,565 |
| Aug 22, 2025 | 62.69 | 63.88 | 60.68 | 63.88 | 63.88 | 5.59% | 19,995,103 |
| Aug 21, 2025 | 60.20 | 63.24 | 59.80 | 60.50 | 60.50 | 0.32% | 17,092,924 |
| Aug 20, 2025 | 60.03 | 60.77 | 58.66 | 60.31 | 60.31 | -0.03% | 12,148,981 |
| Aug 19, 2025 | 59.18 | 61.55 | 58.18 | 60.33 | 60.33 | 0.94% | 20,846,985 |
| Aug 18, 2025 | 54.72 | 59.77 | 54.20 | 59.77 | 59.77 | 9.99% | 23,090,345 |
| Aug 15, 2025 | 53.35 | 54.96 | 53.21 | 54.34 | 54.34 | 0.84% | 7,900,501 |
| Aug 14, 2025 | 54.85 | 55.45 | 53.71 | 53.89 | 53.89 | -2.71% | 12,044,064 |
| Aug 13, 2025 | 53.45 | 56.33 | 52.59 | 55.39 | 55.39 | 3.63% | 15,752,716 |
| Aug 12, 2025 | 53.62 | 53.78 | 52.88 | 53.45 | 53.45 | 0.85% | 6,736,961 |
| Aug 11, 2025 | 52.79 | 53.61 | 52.11 | 53.00 | 53.00 | -1.27% | 9,088,700 |
| Aug 8, 2025 | 55.20 | 55.20 | 53.67 | 53.68 | 53.68 | -3.76% | 10,232,395 |
| Aug 7, 2025 | 54.02 | 55.90 | 53.11 | 55.78 | 55.78 | 1.99% | 15,050,435 |
| Aug 6, 2025 | 52.60 | 55.41 | 52.01 | 54.69 | 54.69 | 3.31% | 13,957,389 |
| Aug 5, 2025 | 53.30 | 53.30 | 52.58 | 52.94 | 52.94 | -0.34% | 6,258,935 |
| Aug 4, 2025 | 51.69 | 53.17 | 51.40 | 53.12 | 53.12 | 3.33% | 9,389,424 |
| Aug 1, 2025 | 52.10 | 52.80 | 51.00 | 51.41 | 51.41 | -1.04% | 6,820,050 |
| Jul 31, 2025 | 51.50 | 53.20 | 51.18 | 51.95 | 51.95 | 0.66% | 9,628,577 |
| Jul 30, 2025 | 52.65 | 52.78 | 51.11 | 51.61 | 51.61 | -2.60% | 7,209,200 |
| Jul 29, 2025 | 53.03 | 53.19 | 51.84 | 52.99 | 52.99 | -0.80% | 8,634,114 |
| Jul 28, 2025 | 54.00 | 54.15 | 52.78 | 53.42 | 53.42 | -0.91% | 8,722,289 |
| Jul 25, 2025 | 52.81 | 54.05 | 52.81 | 53.91 | 53.91 | 2.88% | 12,624,391 |
| Jul 24, 2025 | 52.57 | 53.11 | 52.14 | 52.40 | 52.40 | 0.83% | 8,371,026 |
| Jul 23, 2025 | 51.94 | 53.37 | 51.22 | 51.97 | 51.97 | -0.65% | 11,532,152 |