Jiawei Renewable Energy Co., Ltd. (SHE:300317)
China · Delayed Price · Currency is CNY 4.570
+0.120 (2.70%)
Jul 31, 2026, 3:05 PM CST
Jiawei Renewable Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.40 | 4.47 | 4.04 | 4.30 | 4.30 | -7.53% | 164,606,146 |
| Jul 20, 2026 | 3.99 | 4.69 | 3.93 | 4.65 | 4.65 | 12.59% | 208,626,692 |
| Jul 17, 2026 | 3.56 | 4.22 | 3.54 | 4.13 | 4.13 | 16.01% | 169,746,900 |
| Jul 16, 2026 | 3.57 | 3.65 | 3.51 | 3.56 | 3.56 | -1.11% | 28,449,203 |
| Jul 15, 2026 | 3.53 | 3.69 | 3.53 | 3.60 | 3.60 | 1.12% | 34,334,045 |
| Jul 14, 2026 | 3.48 | 3.57 | 3.42 | 3.56 | 3.56 | 1.71% | 29,195,281 |
| Jul 13, 2026 | 3.71 | 3.74 | 3.47 | 3.50 | 3.50 | -5.66% | 40,223,642 |
| Jul 10, 2026 | 3.60 | 3.85 | 3.57 | 3.71 | 3.71 | 2.77% | 53,887,811 |
| Jul 9, 2026 | 3.58 | 3.65 | 3.48 | 3.61 | 3.61 | 1.98% | 34,492,700 |
| Jul 8, 2026 | 3.66 | 3.66 | 3.51 | 3.54 | 3.54 | -3.28% | 35,544,800 |
| Jul 7, 2026 | 3.75 | 3.80 | 3.63 | 3.66 | 3.66 | -2.66% | 31,866,800 |
| Jul 6, 2026 | 3.91 | 3.97 | 3.74 | 3.76 | 3.76 | -4.08% | 40,520,313 |
| Jul 3, 2026 | 3.99 | 4.03 | 3.92 | 3.92 | 3.92 | -1.26% | 34,794,645 |
| Jul 2, 2026 | 4.08 | 4.23 | 3.97 | 3.97 | 3.97 | -3.87% | 53,909,512 |
| Jul 1, 2026 | 4.08 | 4.20 | 4.03 | 4.13 | 4.13 | 2.74% | 54,106,032 |
| Jun 30, 2026 | 4.08 | 4.09 | 3.91 | 4.02 | 4.02 | - | 43,919,219 |
| Jun 29, 2026 | 4.01 | 4.10 | 3.90 | 4.02 | 4.02 | -1.95% | 57,326,732 |
| Jun 26, 2026 | 4.18 | 4.42 | 4.07 | 4.10 | 4.10 | 0.24% | 88,674,000 |
| Jun 25, 2026 | 4.21 | 4.22 | 4.05 | 4.09 | 4.09 | -3.54% | 45,009,349 |
| Jun 24, 2026 | 4.34 | 4.39 | 4.12 | 4.24 | 4.24 | -2.75% | 46,892,840 |
| Jun 23, 2026 | 4.42 | 4.48 | 4.33 | 4.36 | 4.36 | -1.36% | 40,679,000 |
| Jun 22, 2026 | 4.39 | 4.52 | 4.31 | 4.42 | 4.42 | -1.12% | 50,391,203 |
| Jun 18, 2026 | 4.79 | 4.83 | 4.41 | 4.47 | 4.47 | -6.88% | 75,272,200 |
| Jun 17, 2026 | 4.97 | 5.02 | 4.77 | 4.80 | 4.80 | -4.38% | 54,606,200 |
| Jun 16, 2026 | 4.79 | 5.04 | 4.70 | 5.02 | 5.02 | 4.15% | 61,748,440 |
| Jun 15, 2026 | 4.73 | 4.89 | 4.71 | 4.82 | 4.82 | 2.12% | 44,299,740 |
| Jun 12, 2026 | 4.96 | 5.03 | 4.70 | 4.72 | 4.72 | -3.08% | 53,536,509 |
| Jun 11, 2026 | 4.91 | 4.99 | 4.80 | 4.87 | 4.87 | -2.01% | 40,043,300 |
| Jun 10, 2026 | 5.16 | 5.19 | 4.86 | 4.97 | 4.97 | -5.51% | 64,086,940 |
| Jun 9, 2026 | 5.22 | 5.29 | 4.93 | 5.26 | 5.26 | 2.94% | 61,129,181 |
| Jun 8, 2026 | 5.21 | 5.39 | 5.07 | 5.11 | 5.11 | -5.37% | 68,665,390 |
| Jun 5, 2026 | 5.51 | 5.75 | 5.15 | 5.40 | 5.40 | -2.88% | 97,751,050 |
| Jun 4, 2026 | 5.61 | 5.77 | 5.47 | 5.56 | 5.56 | -2.63% | 106,301,050 |
| Jun 3, 2026 | 5.64 | 5.90 | 5.60 | 5.71 | 5.71 | -0.35% | 135,769,600 |
| Jun 2, 2026 | 5.85 | 5.85 | 5.56 | 5.73 | 5.73 | -3.05% | 128,958,300 |
| Jun 1, 2026 | 5.97 | 6.10 | 5.61 | 5.91 | 5.91 | 3.32% | 198,909,100 |
| May 29, 2026 | 5.09 | 6.09 | 5.05 | 5.72 | 5.72 | 11.28% | 204,865,056 |
| May 28, 2026 | 4.95 | 5.26 | 4.88 | 5.14 | 5.14 | 3.84% | 74,312,520 |
| 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 |