JA Solar Technology Co., Ltd. (SHE:002459)
13.50
+1.00 (8.00%)
Sep 4, 2025, 3:04 PM CST
JA Solar Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 12.55 | 13.75 | 12.55 | 13.50 | 13.50 | 8.00% | 223,791,889 |
Sep 3, 2025 | 12.37 | 12.68 | 12.15 | 12.50 | 12.50 | 2.12% | 91,438,487 |
Sep 2, 2025 | 12.68 | 12.85 | 12.20 | 12.24 | 12.24 | -3.77% | 57,922,966 |
Sep 1, 2025 | 12.62 | 12.80 | 12.33 | 12.72 | 12.72 | 0.47% | 65,813,206 |
Aug 29, 2025 | 12.44 | 13.08 | 12.42 | 12.66 | 12.66 | 1.52% | 103,757,420 |
Aug 28, 2025 | 12.10 | 12.50 | 12.00 | 12.47 | 12.47 | 2.97% | 73,895,406 |
Aug 27, 2025 | 12.51 | 12.72 | 12.10 | 12.11 | 12.11 | -3.35% | 68,949,732 |
Aug 26, 2025 | 12.58 | 12.84 | 12.49 | 12.53 | 12.53 | -0.87% | 60,638,738 |
Aug 25, 2025 | 12.30 | 12.87 | 12.25 | 12.64 | 12.64 | 3.02% | 98,026,635 |
Aug 22, 2025 | 12.06 | 12.30 | 11.98 | 12.27 | 12.27 | 0.99% | 58,350,136 |
Aug 21, 2025 | 12.01 | 12.23 | 11.96 | 12.15 | 12.15 | 0.33% | 61,781,953 |
Aug 20, 2025 | 12.26 | 12.36 | 11.85 | 12.11 | 12.11 | 1.85% | 102,789,139 |
Aug 19, 2025 | 11.99 | 12.08 | 11.80 | 11.89 | 11.89 | -1.16% | 62,388,800 |
Aug 18, 2025 | 11.75 | 12.18 | 11.74 | 12.03 | 12.03 | 3.35% | 113,005,351 |
Aug 15, 2025 | 10.81 | 11.74 | 10.80 | 11.64 | 11.64 | 7.28% | 141,094,750 |
Aug 14, 2025 | 11.12 | 11.14 | 10.77 | 10.85 | 10.85 | -2.60% | 47,485,238 |
Aug 13, 2025 | 11.07 | 11.24 | 11.01 | 11.14 | 11.14 | 0.72% | 38,955,403 |
Aug 12, 2025 | 11.24 | 11.29 | 11.01 | 11.06 | 11.06 | -1.69% | 44,770,858 |
Aug 11, 2025 | 10.97 | 11.33 | 10.93 | 11.25 | 11.25 | 2.65% | 54,578,281 |
Aug 8, 2025 | 11.01 | 11.13 | 10.94 | 10.96 | 10.96 | -0.63% | 40,310,637 |
Aug 7, 2025 | 11.21 | 11.31 | 10.99 | 11.03 | 11.03 | -1.61% | 39,923,052 |
Aug 6, 2025 | 11.13 | 11.36 | 11.02 | 11.21 | 11.21 | 0.09% | 38,658,112 |
Aug 5, 2025 | 11.09 | 11.24 | 11.02 | 11.20 | 11.20 | 0.99% | 37,660,407 |
Aug 4, 2025 | 11.05 | 11.10 | 10.92 | 11.09 | 11.09 | -0.81% | 38,714,863 |
Aug 1, 2025 | 11.05 | 11.41 | 10.99 | 11.18 | 11.18 | 1.08% | 52,817,778 |
Jul 31, 2025 | 11.53 | 11.64 | 10.94 | 11.06 | 11.06 | -4.82% | 97,010,651 |
Jul 30, 2025 | 11.76 | 11.97 | 11.60 | 11.62 | 11.62 | -2.02% | 55,906,859 |
Jul 29, 2025 | 11.60 | 11.87 | 11.43 | 11.86 | 11.86 | 1.98% | 57,373,260 |
Jul 28, 2025 | 11.55 | 11.80 | 11.33 | 11.63 | 11.63 | -0.17% | 56,796,884 |
Jul 25, 2025 | 11.91 | 11.98 | 11.61 | 11.65 | 11.65 | -2.27% | 59,846,767 |
Jul 24, 2025 | 11.61 | 12.05 | 11.52 | 11.92 | 11.92 | 2.32% | 75,916,856 |
Jul 23, 2025 | 12.12 | 12.27 | 11.62 | 11.65 | 11.65 | -3.80% | 102,053,143 |
Jul 22, 2025 | 11.74 | 12.11 | 11.45 | 12.11 | 12.11 | 3.68% | 117,549,175 |
Jul 21, 2025 | 11.46 | 11.80 | 11.38 | 11.68 | 11.68 | 2.01% | 73,550,631 |
Jul 18, 2025 | 11.49 | 11.85 | 11.38 | 11.45 | 11.45 | -1.63% | 80,884,761 |
Jul 17, 2025 | 11.56 | 11.80 | 11.35 | 11.64 | 11.64 | 3.37% | 120,390,406 |
Jul 16, 2025 | 11.25 | 11.30 | 11.13 | 11.26 | 11.26 | 0.18% | 65,699,964 |
Jul 15, 2025 | 11.44 | 11.56 | 11.12 | 11.24 | 11.24 | -2.85% | 89,253,007 |
Jul 14, 2025 | 11.62 | 11.87 | 11.53 | 11.57 | 11.57 | -1.45% | 94,368,939 |
Jul 11, 2025 | 12.09 | 12.09 | 11.60 | 11.74 | 11.74 | -0.59% | 168,166,642 |
Jul 10, 2025 | 10.75 | 11.81 | 10.75 | 11.81 | 11.81 | 9.96% | 214,577,668 |
Jul 9, 2025 | 10.85 | 11.05 | 10.71 | 10.74 | 10.74 | -1.74% | 89,630,638 |
Jul 8, 2025 | 10.33 | 10.99 | 10.30 | 10.93 | 10.93 | 5.71% | 129,635,392 |
Jul 7, 2025 | 10.35 | 10.49 | 10.25 | 10.34 | 10.34 | -0.86% | 51,034,851 |
Jul 4, 2025 | 10.71 | 10.75 | 10.33 | 10.43 | 10.43 | -1.04% | 92,621,497 |
Jul 3, 2025 | 10.57 | 10.61 | 10.31 | 10.54 | 10.54 | -0.09% | 107,921,680 |
Jul 2, 2025 | 9.88 | 10.76 | 9.82 | 10.55 | 10.55 | 7.43% | 203,850,369 |
Jul 1, 2025 | 9.93 | 9.94 | 9.73 | 9.82 | 9.82 | -1.60% | 58,849,832 |
Jun 30, 2025 | 9.91 | 10.13 | 9.81 | 9.98 | 9.98 | 2.57% | 85,516,428 |
Jun 27, 2025 | 9.56 | 10.01 | 9.54 | 9.73 | 9.73 | 2.21% | 123,294,205 |