Skip to main content
logo
Jouder Precision Industry (Kunshan) Co., Ltd. (SHE:300549)
China flag China · Delayed Price · Currency is CNY
13.91
-0.69 (-4.73%)
Jun 24, 2026, 3:04 PM CST

SHE:300549 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202614.5314.7413.7513.9113.91-4.73%2,731,200
Jun 23, 202614.2414.7514.1514.6014.601.88%2,916,522
Jun 22, 202614.1014.3413.6014.3314.33-0.07%2,855,095
Jun 18, 202614.1614.4214.0014.3414.340.42%1,912,554
Jun 17, 202614.9914.9914.2014.2814.28-2.92%2,284,900
Jun 16, 202614.5114.8714.1214.7114.711.73%2,330,341
Jun 15, 202614.9015.1514.2614.4614.46-2.36%2,711,900
Jun 12, 202614.7114.9914.4614.8114.811.44%2,398,450
Jun 11, 202614.7714.8614.2014.6014.60-2.01%1,932,000
Jun 10, 202615.0515.2014.4414.9014.90-1.78%2,669,300
Jun 9, 202615.1515.4514.9515.1715.170.13%2,545,000
Jun 8, 202615.2115.7014.7315.1515.15-2.95%3,421,950
Jun 5, 202614.9615.8614.5815.6115.614.07%3,376,900
Jun 4, 202615.4115.4714.8515.0015.00-2.60%2,385,400
Jun 3, 202615.6215.6915.2615.4015.40-1.41%2,312,050
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