Skip to main content
logo
Jouder Precision Industry (Kunshan) Co., Ltd. (SHE:300549)
China flag China · Delayed Price · Currency is CNY
15.62
-0.31 (-1.95%)
Jun 2, 2026, 3:04 PM CST

SHE:300549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.1216.2815.5515.6215.62-1.95%2,828,400
Jun 1, 202615.4916.1815.3315.9315.932.38%2,935,800
May 29, 202616.2016.4915.4115.5615.56-3.95%2,705,900
May 28, 202616.2816.4515.7116.2016.20-0.74%2,485,404
May 27, 202616.6416.9816.0616.3216.32-2.57%3,212,200
May 26, 202617.0717.3016.6216.7516.75-1.99%3,155,900
May 25, 202617.9818.1516.8017.1417.09-4.51%3,793,000
May 22, 202617.4018.1217.1417.9517.903.16%2,662,100
May 21, 202618.1618.4017.3017.4017.35-4.08%3,101,765
May 20, 202618.3618.4017.7518.1418.09-1.09%2,756,900
May 19, 202618.5918.7618.2818.3418.29-1.82%3,830,600
May 18, 202618.3218.7318.1018.6818.631.63%2,353,950
May 15, 202618.2718.7718.1618.3818.331.55%3,017,100
May 14, 202618.5318.5518.1018.1018.05-1.52%2,217,600
May 13, 202618.4518.6718.1018.3818.33-0.70%2,520,870
May 12, 202618.6918.9618.4018.5118.46-0.59%2,447,000
May 11, 202618.8318.9518.5018.6218.57-0.96%2,121,300
May 8, 202618.5018.8718.2218.8018.751.62%2,728,530
May 7, 202618.5218.6618.3418.5018.450.27%2,267,900
May 6, 202618.2118.5518.2118.4518.401.32%2,657,300
Apr 30, 202618.5018.5518.1018.2118.160.50%1,742,720
Apr 29, 202617.8018.2317.7018.1218.072.03%2,113,800
Apr 28, 202617.7518.0917.6817.7617.71-1.11%2,646,100
Apr 27, 202617.5018.0917.1817.9617.912.51%2,810,450
Apr 24, 202617.1917.5616.9017.5217.471.57%2,658,900
Apr 23, 202617.4917.4917.1717.2517.20-1.77%2,049,700
Apr 22, 202617.4917.5917.2617.5617.510.34%1,590,800
Apr 21, 202617.6017.7017.3817.5017.45-0.46%1,187,000
Apr 20, 202617.4917.6217.3417.5817.531.15%1,403,500
Apr 17, 202617.4017.7517.2817.3817.33-0.91%1,911,100
Apr 16, 202617.1117.6617.0517.5417.492.51%2,029,500
Apr 15, 202617.2017.4817.0317.1117.06-0.29%1,830,800
Apr 14, 202617.3017.3816.8717.1617.11-0.17%1,722,700
Apr 13, 202617.1417.2216.9017.1917.140.12%1,976,700
Apr 10, 202617.1717.3917.0817.1717.121.12%1,560,600
Apr 9, 202617.4417.4416.9016.9816.93-2.80%1,679,200
Apr 8, 202617.2517.4917.0817.4717.424.05%2,297,100
Apr 7, 202616.2316.9016.0116.7916.743.71%2,435,000
Apr 3, 202616.7316.8416.1616.1916.14-2.94%1,799,000
Apr 2, 202617.2017.2816.4316.6816.63-3.02%1,546,100
Apr 1, 202617.1717.2416.9117.2017.152.26%2,143,300
Mar 31, 202617.1817.4016.7516.8216.77-1.64%2,137,100
Mar 30, 202616.9317.2016.7617.1017.05-2,181,300
Mar 27, 202616.5317.2916.3017.1017.052.64%2,625,400
Mar 26, 202616.9217.1416.5016.6616.61-1.54%2,070,200
Mar 25, 202616.8617.1816.6216.9216.871.81%2,931,900
Mar 24, 202616.1216.7115.7716.6216.575.79%3,493,600
Mar 23, 202616.7016.8015.5315.7115.66-7.70%4,491,500
Mar 20, 202617.9318.0017.0217.0216.97-4.17%2,734,200
Mar 19, 202618.1818.3517.6617.7617.71-3.69%1,951,610