Jiawei Renewable Energy Co., Ltd. (SHE:300317)
China · Delayed Price · Currency is CNY 4.070
-0.090 (-2.16%)
Sep 30, 2026, 3:04 PM CST
Jiawei Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.21 | 4.21 | 4.05 | 4.07 | 4.07 | -2.16% | 40,765,000 |
| Sep 29, 2026 | 4.24 | 4.27 | 4.15 | 4.16 | 4.16 | -0.72% | 63,066,300 |
| Sep 28, 2026 | 3.99 | 4.26 | 3.97 | 4.19 | 4.19 | 5.28% | 95,822,230 |
| Sep 24, 2026 | 3.95 | 4.01 | 3.94 | 3.98 | 3.98 | 0.25% | 26,466,080 |
| Sep 23, 2026 | 4.16 | 4.16 | 3.96 | 3.97 | 3.97 | -4.80% | 56,450,084 |
| Sep 22, 2026 | 4.20 | 4.21 | 4.13 | 4.17 | 4.17 | -0.48% | 31,363,300 |
| Sep 21, 2026 | 4.15 | 4.20 | 4.10 | 4.19 | 4.19 | 0.96% | 35,966,800 |
| Sep 18, 2026 | 4.02 | 4.19 | 3.98 | 4.15 | 4.15 | 3.75% | 59,712,060 |
| Sep 17, 2026 | 4.15 | 4.15 | 3.94 | 4.00 | 4.00 | -3.61% | 61,038,820 |
| Sep 16, 2026 | 4.10 | 4.27 | 4.09 | 4.15 | 4.15 | 1.22% | 46,766,300 |
| Sep 15, 2026 | 4.24 | 4.32 | 4.10 | 4.10 | 4.10 | -4.65% | 64,588,684 |
| Sep 14, 2026 | 4.39 | 4.50 | 4.25 | 4.30 | 4.30 | -2.05% | 66,745,700 |
| Sep 11, 2026 | 4.26 | 4.50 | 4.12 | 4.39 | 4.39 | 0.92% | 104,475,965 |
| Sep 10, 2026 | 4.14 | 4.42 | 4.10 | 4.35 | 4.35 | 4.32% | 109,227,647 |
| Sep 9, 2026 | 4.19 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 35,851,722 |
| Sep 8, 2026 | 4.12 | 4.20 | 4.09 | 4.19 | 4.19 | 1.70% | 30,497,604 |
| Sep 7, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | - | 23,435,104 |
| Sep 4, 2026 | 4.14 | 4.24 | 4.07 | 4.12 | 4.12 | - | 40,147,880 |
| Sep 3, 2026 | 4.26 | 4.28 | 4.11 | 4.12 | 4.12 | -1.44% | 31,050,900 |
| Sep 2, 2026 | 4.23 | 4.29 | 4.17 | 4.18 | 4.18 | -2.11% | 35,058,000 |
| Sep 1, 2026 | 4.12 | 4.29 | 4.11 | 4.27 | 4.27 | 3.39% | 54,494,080 |
| Aug 31, 2026 | 4.14 | 4.16 | 4.07 | 4.13 | 4.13 | -0.96% | 32,424,880 |
| Aug 28, 2026 | 4.19 | 4.22 | 4.15 | 4.17 | 4.17 | -1.42% | 36,845,600 |
| Aug 27, 2026 | 4.25 | 4.26 | 4.15 | 4.23 | 4.23 | -1.63% | 51,894,477 |
| Aug 26, 2026 | 4.20 | 4.40 | 4.16 | 4.30 | 4.30 | 1.65% | 62,954,955 |
| Aug 25, 2026 | 4.17 | 4.25 | 4.04 | 4.23 | 4.23 | -0.94% | 56,921,630 |
| Aug 24, 2026 | 4.10 | 4.43 | 4.10 | 4.27 | 4.27 | 4.40% | 77,362,513 |
| Aug 21, 2026 | 4.06 | 4.13 | 4.00 | 4.09 | 4.09 | -0.73% | 32,157,500 |
| Aug 20, 2026 | 4.25 | 4.27 | 4.09 | 4.12 | 4.12 | -4.19% | 55,974,004 |
| Aug 19, 2026 | 4.20 | 4.34 | 4.13 | 4.30 | 4.30 | 0.94% | 68,905,800 |
| Aug 18, 2026 | 4.45 | 4.48 | 4.25 | 4.26 | 4.26 | -5.54% | 80,579,660 |
| Aug 17, 2026 | 4.60 | 4.65 | 4.37 | 4.51 | 4.51 | -4.25% | 83,483,510 |
| Aug 14, 2026 | 5.01 | 5.02 | 4.70 | 4.71 | 4.71 | -8.54% | 125,727,300 |
| Aug 13, 2026 | 4.86 | 5.18 | 4.72 | 5.15 | 5.15 | 5.97% | 171,327,200 |
| Aug 12, 2026 | 4.80 | 4.93 | 4.68 | 4.86 | 4.86 | 0.21% | 99,849,690 |
| Aug 11, 2026 | 4.79 | 4.97 | 4.71 | 4.85 | 4.85 | 0.21% | 130,924,000 |
| Aug 10, 2026 | 4.57 | 4.84 | 4.54 | 4.84 | 4.84 | 5.91% | 152,465,800 |
| Aug 7, 2026 | 4.59 | 4.69 | 4.40 | 4.57 | 4.57 | 0.22% | 84,533,899 |
| Aug 6, 2026 | 4.70 | 4.71 | 4.47 | 4.56 | 4.56 | -2.56% | 79,117,454 |
| Aug 5, 2026 | 4.58 | 4.69 | 4.52 | 4.68 | 4.68 | 0.43% | 82,288,488 |
| Aug 4, 2026 | 4.65 | 4.79 | 4.57 | 4.66 | 4.66 | 2.19% | 90,604,973 |
| Aug 3, 2026 | 4.56 | 4.65 | 4.50 | 4.56 | 4.56 | -0.22% | 79,682,340 |
| Jul 31, 2026 | 4.48 | 4.70 | 4.44 | 4.57 | 4.57 | 2.70% | 110,272,100 |
| Jul 30, 2026 | 4.73 | 4.85 | 4.39 | 4.45 | 4.45 | -7.29% | 137,100,770 |
| Jul 29, 2026 | 4.80 | 5.07 | 4.58 | 4.80 | 4.80 | -1.23% | 161,205,200 |
| Jul 28, 2026 | 4.79 | 5.24 | 4.62 | 4.86 | 4.86 | 1.67% | 205,089,100 |
| Jul 27, 2026 | 4.24 | 4.91 | 4.24 | 4.78 | 4.78 | 13.00% | 181,522,420 |
| Jul 24, 2026 | 4.40 | 4.51 | 4.19 | 4.23 | 4.23 | -8.04% | 129,797,587 |
| Jul 23, 2026 | 4.56 | 5.06 | 4.50 | 4.60 | 4.60 | -4.17% | 186,629,132 |
| Jul 22, 2026 | 4.21 | 4.84 | 4.17 | 4.80 | 4.80 | 11.63% | 190,634,620 |