Jiawei Renewable Energy Co., Ltd. (300317.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.3300 | 5.0900 | 4.6000 | 4.7700 | 4.7700 | 92,999,777 |
| 10 May 2024 | 4.3300 | 4.9900 | 4.2200 | 4.7200 | 4.7200 | 104,759,347 |
| 09 May 2024 | 4.2500 | 4.6100 | 4.2500 | 4.3500 | 4.3500 | 66,922,259 |
| 08 May 2024 | 3.9700 | 4.7300 | 3.9100 | 4.3900 | 4.3900 | 89,389,133 |
| 07 May 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 7,923,316 |
| 06 May 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9700 | 3.9700 | 11,116,013 |
| 30 Apr 2024 | 3.9700 | 3.9900 | 3.8500 | 3.8800 | 3.8800 | 10,793,362 |
| 29 Apr 2024 | 3.8000 | 3.9800 | 3.7800 | 3.9600 | 3.9600 | 13,473,035 |
| 26 Apr 2024 | 3.7500 | 3.8500 | 3.6800 | 3.8200 | 3.8200 | 13,998,710 |
| 25 Apr 2024 | 3.7300 | 3.8400 | 3.7100 | 3.7700 | 3.7700 | 10,135,622 |
| 24 Apr 2024 | 3.6400 | 3.7800 | 3.6300 | 3.7700 | 3.7700 | 11,289,300 |
| 23 Apr 2024 | 3.6000 | 3.6900 | 3.5600 | 3.6500 | 3.6500 | 9,799,600 |
| 22 Apr 2024 | 3.6400 | 3.6900 | 3.5000 | 3.5800 | 3.5800 | 12,060,181 |
| 19 Apr 2024 | 3.7900 | 3.8100 | 3.6600 | 3.6900 | 3.6900 | 11,550,900 |
| 18 Apr 2024 | 3.9000 | 3.9100 | 3.7700 | 3.7900 | 3.7900 | 13,829,200 |
| 17 Apr 2024 | 3.5400 | 3.9100 | 3.5400 | 3.8900 | 3.8900 | 21,760,941 |
| 16 Apr 2024 | 3.9000 | 3.9300 | 3.5100 | 3.5200 | 3.5200 | 24,492,823 |
| 15 Apr 2024 | 4.1600 | 4.2700 | 3.9000 | 3.9700 | 3.9700 | 21,333,311 |
| 12 Apr 2024 | 4.4500 | 4.4800 | 4.2000 | 4.2200 | 4.2200 | 22,406,500 |
| 11 Apr 2024 | 4.3000 | 4.5800 | 4.2600 | 4.4400 | 4.4400 | 22,920,581 |
| 10 Apr 2024 | 4.5100 | 4.5800 | 4.3400 | 4.4000 | 4.4000 | 25,972,183 |
| 09 Apr 2024 | 4.4300 | 4.7400 | 4.4000 | 4.6000 | 4.6000 | 35,228,277 |
| 08 Apr 2024 | 4.5300 | 4.5300 | 4.3800 | 4.3800 | 4.3800 | 17,758,110 |
| 03 Apr 2024 | 4.6100 | 4.7400 | 4.5100 | 4.5300 | 4.5300 | 27,577,000 |
| 02 Apr 2024 | 4.4900 | 4.7800 | 4.4700 | 4.6700 | 4.6700 | 40,040,138 |
| 01 Apr 2024 | 4.3600 | 4.5200 | 4.3500 | 4.4900 | 4.4900 | 18,350,600 |
| 29 Mar 2024 | 4.3500 | 4.4600 | 4.2900 | 4.3700 | 4.3700 | 9,550,642 |
| 28 Mar 2024 | 4.2500 | 4.3900 | 4.2300 | 4.3400 | 4.3400 | 16,179,200 |
| 27 Mar 2024 | 4.5800 | 4.5900 | 4.2800 | 4.2800 | 4.2800 | 20,475,400 |
| 26 Mar 2024 | 4.3500 | 4.5400 | 4.3500 | 4.5400 | 4.5400 | 26,037,702 |
| 25 Mar 2024 | 4.4500 | 4.5500 | 4.3900 | 4.4000 | 4.4000 | 16,090,222 |
| 22 Mar 2024 | 4.5700 | 4.6000 | 4.4700 | 4.5200 | 4.5200 | 20,902,423 |
| 21 Mar 2024 | 4.7200 | 4.7200 | 4.5100 | 4.6100 | 4.6100 | 25,266,859 |
| 20 Mar 2024 | 4.5800 | 4.7200 | 4.5500 | 4.6300 | 4.6300 | 24,911,960 |
| 19 Mar 2024 | 4.6700 | 4.8200 | 4.6000 | 4.6100 | 4.6100 | 40,600,044 |
| 18 Mar 2024 | 4.4600 | 4.6800 | 4.4600 | 4.6300 | 4.6300 | 38,381,432 |
| 15 Mar 2024 | 4.5300 | 4.5500 | 4.3800 | 4.4600 | 4.4600 | 27,975,590 |
| 14 Mar 2024 | 4.6500 | 4.6700 | 4.4400 | 4.5000 | 4.5000 | 52,070,536 |
| 13 Mar 2024 | 4.6400 | 4.8400 | 4.5200 | 4.7600 | 4.7600 | 76,982,812 |
| 12 Mar 2024 | 5.0800 | 5.1000 | 4.5800 | 4.6200 | 4.6200 | 114,441,917 |
| 11 Mar 2024 | 4.0400 | 4.8400 | 4.0400 | 4.8400 | 4.8400 | 97,290,248 |
| 08 Mar 2024 | 3.9400 | 4.1300 | 3.9300 | 4.0300 | 4.0300 | 19,759,363 |
| 07 Mar 2024 | 3.9700 | 4.0100 | 3.8900 | 3.9100 | 3.9100 | 12,818,500 |
| 06 Mar 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9500 | 3.9500 | 16,414,722 |
| 05 Mar 2024 | 3.9800 | 3.9800 | 3.8300 | 3.8500 | 3.8500 | 15,035,951 |
| 04 Mar 2024 | 4.0400 | 4.0800 | 3.9000 | 3.9800 | 3.9800 | 12,799,835 |
| 01 Mar 2024 | 3.9000 | 4.0400 | 3.8700 | 4.0400 | 4.0400 | 18,447,542 |
| 29 Feb 2024 | 3.6800 | 3.9000 | 3.6800 | 3.9000 | 3.9000 | 19,189,100 |
| 28 Feb 2024 | 4.1300 | 4.3300 | 3.7700 | 3.7700 | 3.7700 | 34,583,708 |
| 27 Feb 2024 | 3.9700 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 13,976,465 |
| 26 Feb 2024 | 3.8900 | 4.0400 | 3.8300 | 3.9700 | 3.9700 | 20,033,542 |
| 23 Feb 2024 | 3.7500 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 22,065,642 |
| 22 Feb 2024 | 3.6400 | 3.7500 | 3.6000 | 3.7100 | 3.7100 | 15,593,105 |
| 21 Feb 2024 | 3.5400 | 3.7600 | 3.4800 | 3.6400 | 3.6400 | 18,746,079 |
| 20 Feb 2024 | 3.5000 | 3.5300 | 3.4000 | 3.5200 | 3.5200 | 10,447,700 |
| 19 Feb 2024 | 3.3800 | 3.6100 | 3.3800 | 3.5300 | 3.5300 | 19,200,457 |
| 08 Feb 2024 | 3.0200 | 3.3700 | 3.0200 | 3.3500 | 3.3500 | 22,543,746 |
| 07 Feb 2024 | 3.1100 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 18,844,246 |
| 06 Feb 2024 | 2.9900 | 3.2600 | 2.8700 | 3.1100 | 3.1100 | 22,514,761 |
| 05 Feb 2024 | 3.5700 | 3.5700 | 2.9700 | 3.0500 | 3.0500 | 26,279,852 |
| 02 Feb 2024 | 3.7900 | 3.8700 | 3.4000 | 3.5600 | 3.5600 | 18,750,660 |
| 01 Feb 2024 | 3.8500 | 3.9100 | 3.7400 | 3.7900 | 3.7900 | 12,322,817 |
| 31 Jan 2024 | 4.0800 | 4.1500 | 3.8500 | 3.8800 | 3.8800 | 13,436,601 |
| 30 Jan 2024 | 4.2800 | 4.2900 | 4.0800 | 4.0800 | 4.0800 | 13,857,221 |
| 29 Jan 2024 | 4.5500 | 4.5600 | 4.3000 | 4.3200 | 4.3200 | 12,061,900 |
| 26 Jan 2024 | 4.5400 | 4.6000 | 4.5000 | 4.5400 | 4.5400 | 11,011,600 |
| 25 Jan 2024 | 4.4000 | 4.5600 | 4.3500 | 4.5300 | 4.5300 | 12,452,100 |
| 24 Jan 2024 | 4.3900 | 4.4900 | 4.2300 | 4.4200 | 4.4200 | 13,527,255 |
| 23 Jan 2024 | 4.4400 | 4.4700 | 4.2800 | 4.3700 | 4.3700 | 14,297,247 |
| 22 Jan 2024 | 4.7800 | 4.8200 | 4.4000 | 4.4300 | 4.4300 | 18,978,319 |
| 19 Jan 2024 | 5.0000 | 5.0400 | 4.8100 | 4.8100 | 4.8100 | 13,168,000 |
| 18 Jan 2024 | 4.9200 | 5.0300 | 4.8300 | 5.0200 | 5.0200 | 17,307,550 |
| 17 Jan 2024 | 5.1700 | 5.1700 | 4.9800 | 4.9800 | 4.9800 | 13,380,200 |
| 16 Jan 2024 | 5.1000 | 5.1900 | 5.0300 | 5.1600 | 5.1600 | 17,217,200 |
| 15 Jan 2024 | 5.1200 | 5.1800 | 5.0500 | 5.1300 | 5.1300 | 14,538,150 |
| 12 Jan 2024 | 5.0800 | 5.3000 | 5.0700 | 5.1500 | 5.1500 | 25,511,600 |
| 11 Jan 2024 | 5.0100 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | 15,843,394 |
| 10 Jan 2024 | 5.0100 | 5.1000 | 4.9100 | 5.0100 | 5.0100 | 15,666,935 |
| 09 Jan 2024 | 4.9600 | 5.1100 | 4.8600 | 5.0100 | 5.0100 | 16,961,290 |
| 08 Jan 2024 | 4.9700 | 5.1500 | 4.9700 | 4.9800 | 4.9800 | 16,437,964 |
| 05 Jan 2024 | 5.3200 | 5.4200 | 4.9600 | 5.0000 | 5.0000 | 23,076,680 |
| 04 Jan 2024 | 5.1300 | 5.1400 | 5.0800 | 5.1000 | 5.1000 | 6,921,400 |
| 03 Jan 2024 | 5.1300 | 5.1500 | 5.0700 | 5.1300 | 5.1300 | 8,879,549 |
| 02 Jan 2024 | 5.1000 | 5.1600 | 5.1000 | 5.1400 | 5.1400 | 11,579,200 |
| 29 Dec 2023 | 5.0800 | 5.1500 | 5.0700 | 5.0900 | 5.0900 | 15,586,280 |
| 28 Dec 2023 | 4.8100 | 5.1200 | 4.7900 | 5.0900 | 5.0900 | 24,425,200 |
| 27 Dec 2023 | 4.8000 | 4.8200 | 4.7100 | 4.8100 | 4.8100 | 5,725,800 |
| 26 Dec 2023 | 4.8500 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 6,175,950 |
| 25 Dec 2023 | 4.9200 | 4.9400 | 4.8000 | 4.8500 | 4.8500 | 8,282,581 |
| 22 Dec 2023 | 4.9300 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 13,492,442 |
| 21 Dec 2023 | 4.8000 | 4.9900 | 4.7700 | 4.9400 | 4.9400 | 11,970,416 |
| 20 Dec 2023 | 4.8600 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 4,939,500 |
| 19 Dec 2023 | 4.8600 | 4.9000 | 4.8000 | 4.8500 | 4.8500 | 5,962,500 |
| 18 Dec 2023 | 4.9800 | 4.9800 | 4.8300 | 4.8600 | 4.8600 | 9,034,881 |
| 15 Dec 2023 | 4.9800 | 5.0500 | 4.9500 | 4.9700 | 4.9700 | 6,011,700 |
| 14 Dec 2023 | 4.9900 | 5.0300 | 4.9600 | 4.9700 | 4.9700 | 5,992,900 |
| 13 Dec 2023 | 4.9800 | 5.0200 | 4.9500 | 4.9500 | 4.9500 | 6,047,000 |
| 12 Dec 2023 | 5.0300 | 5.0300 | 4.9500 | 4.9800 | 4.9800 | 6,568,700 |
| 11 Dec 2023 | 4.8900 | 5.0200 | 4.8700 | 5.0200 | 5.0200 | 9,938,200 |
| 08 Dec 2023 | 5.0500 | 5.0900 | 4.9600 | 4.9700 | 4.9700 | 6,852,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.