Jiawei Renewable Energy Co., Ltd. (SHE:300317)
China · Delayed Price · Currency is CNY 5.14
+0.19 (3.84%)
May 28, 2026, 3:04 PM CST
Jiawei Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.14 | 5.26 | 4.88 | 5.17 | - | 4.44% | 52,901,520 |
| May 27, 2026 | 4.91 | 5.04 | 4.88 | 4.95 | 4.95 | - | 46,731,180 |
| May 26, 2026 | 5.15 | 5.15 | 4.86 | 4.95 | 4.95 | -4.81% | 57,627,530 |
| May 25, 2026 | 5.26 | 5.35 | 5.17 | 5.20 | 5.20 | -1.52% | 47,848,060 |
| May 22, 2026 | 5.14 | 5.29 | 4.98 | 5.28 | 5.28 | 4.55% | 51,194,574 |
| May 21, 2026 | 5.22 | 5.37 | 5.04 | 5.05 | 5.05 | -3.81% | 64,574,830 |
| May 20, 2026 | 5.58 | 5.59 | 5.20 | 5.25 | 5.25 | -5.58% | 83,568,000 |
| May 19, 2026 | 5.41 | 5.63 | 5.34 | 5.56 | 5.56 | 2.39% | 86,527,270 |
| May 18, 2026 | 5.41 | 5.57 | 5.35 | 5.43 | 5.43 | -1.09% | 68,160,290 |
| May 15, 2026 | 5.58 | 5.63 | 5.36 | 5.49 | 5.49 | -1.61% | 99,804,650 |
| May 14, 2026 | 5.88 | 5.99 | 5.55 | 5.58 | 5.58 | -7.46% | 159,133,000 |
| May 13, 2026 | 5.68 | 6.30 | 5.65 | 6.03 | 6.03 | 4.15% | 211,087,200 |
| May 12, 2026 | 5.48 | 5.98 | 5.36 | 5.79 | 5.79 | 6.43% | 211,757,800 |
| May 11, 2026 | 5.39 | 5.52 | 5.38 | 5.44 | 5.44 | 0.93% | 82,829,380 |
| May 8, 2026 | 5.41 | 5.53 | 5.30 | 5.39 | 5.39 | - | 82,125,200 |
| May 7, 2026 | 5.41 | 5.63 | 5.32 | 5.39 | 5.39 | 0.37% | 102,300,600 |
| May 6, 2026 | 5.23 | 5.39 | 5.16 | 5.37 | 5.37 | 4.68% | 98,184,660 |
| Apr 30, 2026 | 5.29 | 5.35 | 5.11 | 5.13 | 5.13 | -2.84% | 77,458,760 |
| Apr 29, 2026 | 5.25 | 5.37 | 5.15 | 5.28 | 5.28 | -0.94% | 137,933,600 |
| Apr 28, 2026 | 4.93 | 5.48 | 4.92 | 5.33 | 5.33 | 10.58% | 197,396,600 |
| Apr 27, 2026 | 4.75 | 4.84 | 4.61 | 4.82 | 4.82 | 0.84% | 53,499,100 |
| Apr 24, 2026 | 4.84 | 4.86 | 4.73 | 4.78 | 4.78 | -2.25% | 51,552,780 |
| Apr 23, 2026 | 4.91 | 4.98 | 4.73 | 4.89 | 4.89 | -1.01% | 76,612,540 |
| Apr 22, 2026 | 5.00 | 5.00 | 4.88 | 4.94 | 4.94 | -1.20% | 53,215,500 |
| Apr 21, 2026 | 5.02 | 5.03 | 4.81 | 5.00 | 5.00 | -0.20% | 77,658,900 |
| Apr 20, 2026 | 4.91 | 5.02 | 4.88 | 5.01 | 5.01 | 2.24% | 63,889,500 |
| Apr 17, 2026 | 4.83 | 4.99 | 4.82 | 4.90 | 4.90 | 1.03% | 58,381,100 |
| Apr 16, 2026 | 4.80 | 4.87 | 4.71 | 4.85 | 4.85 | 1.25% | 51,281,760 |
| Apr 15, 2026 | 4.95 | 4.95 | 4.76 | 4.79 | 4.79 | -1.64% | 47,924,160 |
| Apr 14, 2026 | 4.88 | 5.06 | 4.78 | 4.87 | 4.87 | -0.20% | 68,084,600 |
| Apr 13, 2026 | 4.69 | 4.90 | 4.67 | 4.88 | 4.88 | 3.17% | 66,281,820 |
| Apr 10, 2026 | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -0.42% | 49,572,490 |
| Apr 9, 2026 | 4.90 | 4.90 | 4.70 | 4.75 | 4.75 | -4.04% | 58,457,820 |
| Apr 8, 2026 | 4.88 | 4.95 | 4.81 | 4.95 | 4.95 | 3.34% | 67,645,140 |
| Apr 7, 2026 | 4.65 | 4.85 | 4.62 | 4.79 | 4.79 | 2.35% | 61,516,310 |
| Apr 3, 2026 | 4.92 | 4.95 | 4.66 | 4.68 | 4.68 | -5.07% | 78,555,900 |
| Apr 2, 2026 | 5.13 | 5.28 | 4.89 | 4.93 | 4.93 | -5.19% | 101,708,900 |
| Apr 1, 2026 | 5.13 | 5.25 | 5.02 | 5.20 | 5.20 | 3.38% | 91,889,890 |
| Mar 31, 2026 | 5.32 | 5.37 | 4.99 | 5.03 | 5.03 | -6.16% | 123,456,100 |
| Mar 30, 2026 | 5.65 | 5.73 | 5.19 | 5.36 | 5.36 | -7.27% | 141,616,800 |
| Mar 27, 2026 | 5.65 | 6.04 | 5.50 | 5.78 | 5.78 | -3.02% | 138,083,400 |
| Mar 26, 2026 | 6.24 | 6.28 | 5.85 | 5.96 | 5.96 | -5.99% | 178,957,100 |
| Mar 25, 2026 | 6.18 | 6.73 | 6.08 | 6.34 | 6.34 | -1.71% | 256,433,700 |
| Mar 24, 2026 | 6.13 | 6.50 | 5.82 | 6.45 | 6.45 | 7.50% | 259,984,200 |
| Mar 23, 2026 | 6.15 | 6.60 | 5.95 | 6.00 | 6.00 | -2.44% | 254,056,500 |
| Mar 20, 2026 | 6.60 | 6.87 | 6.14 | 6.15 | 6.15 | -11.76% | 339,063,800 |
| Mar 19, 2026 | 5.95 | 7.21 | 5.80 | 6.97 | 6.97 | 15.97% | 404,596,100 |
| Mar 18, 2026 | 5.65 | 6.31 | 5.63 | 6.01 | 6.01 | 14.26% | 248,949,600 |
| Mar 17, 2026 | 5.25 | 5.44 | 5.22 | 5.26 | 5.26 | 0.38% | 83,695,520 |
| Mar 16, 2026 | 5.28 | 5.36 | 5.18 | 5.24 | 5.24 | -1.32% | 54,670,100 |