JWIPC Technology Co., Ltd. (001339.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.46 | 27.55 | 26.88 | 27.55 | 27.55 | 4,749,500 |
| 16 May 2024 | 26.80 | 27.80 | 26.80 | 27.24 | 27.24 | 4,757,400 |
| 15 May 2024 | 26.98 | 27.23 | 26.60 | 26.75 | 26.75 | 2,992,000 |
| 14 May 2024 | 26.10 | 27.20 | 26.10 | 27.09 | 27.09 | 5,167,600 |
| 13 May 2024 | 26.69 | 26.72 | 25.97 | 26.10 | 26.10 | 4,436,500 |
| 10 May 2024 | 27.46 | 27.70 | 26.65 | 26.82 | 26.82 | 4,656,612 |
| 09 May 2024 | 27.80 | 27.99 | 27.40 | 27.58 | 27.58 | 3,602,900 |
| 08 May 2024 | 28.28 | 28.29 | 27.52 | 27.56 | 27.56 | 4,168,100 |
| 07 May 2024 | 28.22 | 28.76 | 27.97 | 28.28 | 28.28 | 4,821,612 |
| 06 May 2024 | 28.41 | 28.60 | 28.13 | 28.20 | 28.20 | 5,508,400 |
| 30 Apr 2024 | 28.26 | 28.49 | 27.53 | 28.10 | 28.10 | 6,748,400 |
| 29 Apr 2024 | 27.83 | 28.39 | 27.81 | 28.20 | 28.20 | 7,650,254 |
| 26 Apr 2024 | 26.75 | 28.60 | 26.75 | 27.94 | 27.94 | 9,321,600 |
| 25 Apr 2024 | 26.50 | 27.50 | 26.41 | 27.04 | 27.04 | 6,507,312 |
| 24 Apr 2024 | 25.74 | 26.93 | 25.66 | 26.90 | 26.90 | 7,375,916 |
| 23 Apr 2024 | 25.80 | 26.08 | 25.40 | 25.64 | 25.64 | 4,441,900 |
| 22 Apr 2024 | 25.17 | 25.97 | 24.60 | 25.48 | 25.48 | 5,317,812 |
| 19 Apr 2024 | 26.55 | 27.07 | 25.50 | 25.90 | 25.90 | 7,673,512 |
| 18 Apr 2024 | 27.13 | 27.48 | 26.42 | 26.55 | 26.55 | 8,316,800 |
| 17 Apr 2024 | 25.61 | 27.49 | 25.61 | 27.25 | 27.25 | 10,686,900 |
| 16 Apr 2024 | 28.35 | 28.45 | 25.61 | 25.61 | 25.61 | 11,243,612 |
| 15 Apr 2024 | 30.30 | 30.98 | 27.95 | 28.46 | 28.46 | 14,274,912 |
| 12 Apr 2024 | 32.50 | 32.55 | 30.14 | 30.57 | 30.57 | 18,316,212 |
| 11 Apr 2024 | 31.90 | 35.00 | 31.63 | 33.48 | 33.48 | 21,916,582 |
| 10 Apr 2024 | 32.20 | 34.25 | 32.00 | 32.54 | 32.54 | 20,617,180 |
| 09 Apr 2024 | 32.73 | 33.23 | 31.80 | 32.70 | 32.70 | 21,596,111 |
| 08 Apr 2024 | 29.78 | 32.88 | 29.60 | 32.88 | 32.88 | 13,340,199 |
| 03 Apr 2024 | 31.35 | 31.57 | 29.87 | 29.89 | 29.89 | 7,794,700 |
| 02 Apr 2024 | 32.40 | 32.75 | 31.04 | 31.37 | 31.37 | 13,902,512 |
| 01 Apr 2024 | 29.02 | 31.86 | 29.02 | 31.86 | 31.86 | 11,894,028 |
| 29 Mar 2024 | 28.60 | 28.86 | 28.22 | 28.96 | 28.96 | 3,065,500 |
| 28 Mar 2024 | 27.27 | 28.98 | 27.24 | 28.58 | 28.58 | 7,396,484 |
| 27 Mar 2024 | 29.34 | 29.54 | 27.56 | 27.62 | 27.62 | 8,047,089 |
| 26 Mar 2024 | 30.41 | 30.91 | 29.16 | 29.37 | 29.37 | 9,082,503 |
| 25 Mar 2024 | 31.89 | 32.40 | 30.25 | 30.48 | 30.48 | 10,962,552 |
| 22 Mar 2024 | 33.55 | 33.68 | 32.13 | 32.43 | 32.43 | 11,423,065 |
| 21 Mar 2024 | 33.22 | 33.97 | 32.56 | 33.70 | 33.70 | 13,822,376 |
| 20 Mar 2024 | 33.16 | 33.44 | 32.68 | 32.98 | 32.98 | 8,234,073 |
| 19 Mar 2024 | 34.08 | 34.08 | 33.08 | 33.16 | 33.16 | 12,616,695 |
| 18 Mar 2024 | 33.38 | 34.29 | 33.01 | 34.15 | 34.15 | 16,882,964 |
| 15 Mar 2024 | 31.74 | 33.46 | 31.45 | 33.07 | 33.07 | 13,524,518 |
| 14 Mar 2024 | 32.65 | 32.66 | 31.40 | 31.90 | 31.90 | 11,620,018 |
| 13 Mar 2024 | 32.78 | 33.87 | 32.50 | 33.02 | 33.02 | 16,846,543 |
| 12 Mar 2024 | 32.73 | 33.30 | 31.77 | 32.48 | 32.48 | 11,708,685 |
| 11 Mar 2024 | 31.99 | 32.93 | 31.58 | 32.76 | 32.76 | 12,653,073 |
| 08 Mar 2024 | 32.41 | 33.34 | 31.73 | 32.94 | 32.94 | 16,760,580 |
| 07 Mar 2024 | 34.00 | 35.80 | 33.28 | 33.31 | 33.31 | 24,332,240 |
| 06 Mar 2024 | 33.00 | 33.85 | 32.30 | 33.30 | 33.30 | 19,366,849 |
| 05 Mar 2024 | 31.85 | 34.33 | 31.85 | 33.93 | 33.93 | 28,074,800 |
| 04 Mar 2024 | 33.00 | 34.79 | 31.82 | 32.72 | 32.72 | 36,434,073 |
| 01 Mar 2024 | 29.15 | 32.07 | 29.15 | 32.07 | 32.07 | 29,597,486 |
| 29 Feb 2024 | 26.90 | 29.25 | 26.72 | 29.15 | 29.15 | 15,459,362 |
| 28 Feb 2024 | 30.58 | 31.28 | 27.88 | 27.88 | 27.88 | 20,376,142 |
| 27 Feb 2024 | 29.00 | 31.59 | 28.61 | 30.98 | 30.98 | 23,531,030 |
| 26 Feb 2024 | 29.47 | 30.88 | 28.45 | 30.03 | 30.03 | 28,885,067 |
| 23 Feb 2024 | 27.35 | 29.47 | 26.07 | 29.47 | 29.47 | 28,228,549 |
| 22 Feb 2024 | 25.69 | 26.93 | 25.16 | 26.79 | 26.79 | 20,092,822 |
| 21 Feb 2024 | 24.98 | 26.27 | 24.64 | 25.24 | 25.24 | 16,807,225 |
| 20 Feb 2024 | 24.50 | 25.83 | 23.66 | 25.42 | 25.42 | 20,584,394 |
| 19 Feb 2024 | 23.36 | 24.99 | 23.17 | 24.99 | 24.99 | 20,783,474 |
| 08 Feb 2024 | 20.63 | 22.72 | 19.62 | 22.72 | 22.72 | 16,293,592 |
| 07 Feb 2024 | 21.37 | 22.10 | 20.30 | 20.65 | 20.65 | 14,590,195 |
| 06 Feb 2024 | 20.50 | 22.32 | 19.18 | 21.26 | 21.26 | 12,741,950 |
| 05 Feb 2024 | 23.02 | 23.48 | 21.06 | 21.06 | 21.06 | 9,301,766 |
| 02 Feb 2024 | 24.60 | 25.17 | 22.40 | 23.40 | 23.40 | 9,430,416 |
| 01 Feb 2024 | 24.40 | 25.26 | 23.92 | 24.46 | 24.46 | 9,165,600 |
| 31 Jan 2024 | 26.59 | 26.77 | 24.62 | 24.75 | 24.75 | 12,091,400 |
| 30 Jan 2024 | 28.00 | 28.05 | 26.68 | 26.78 | 26.78 | 9,601,595 |
| 29 Jan 2024 | 29.90 | 30.30 | 27.97 | 28.07 | 28.07 | 13,829,793 |
| 26 Jan 2024 | 31.11 | 31.50 | 29.93 | 30.00 | 30.00 | 15,720,688 |
| 25 Jan 2024 | 31.11 | 31.76 | 30.65 | 31.50 | 31.50 | 16,840,758 |
| 24 Jan 2024 | 31.88 | 32.46 | 30.55 | 31.56 | 31.56 | 16,951,454 |
| 23 Jan 2024 | 32.07 | 33.13 | 31.16 | 31.96 | 31.96 | 14,499,653 |
| 22 Jan 2024 | 33.08 | 33.90 | 32.03 | 32.45 | 32.45 | 18,945,814 |
| 19 Jan 2024 | 35.32 | 35.78 | 31.93 | 33.05 | 33.05 | 28,187,194 |
| 18 Jan 2024 | 35.00 | 37.24 | 34.62 | 35.48 | 35.48 | 21,899,394 |
| 17 Jan 2024 | 38.54 | 39.29 | 36.31 | 36.87 | 36.87 | 25,238,167 |
| 16 Jan 2024 | 41.68 | 41.68 | 37.98 | 40.34 | 40.34 | 32,970,592 |
| 15 Jan 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 12 Jan 2024 | 44.10 | 45.80 | 42.61 | 44.08 | 44.08 | 38,137,112 |
| 11 Jan 2024 | 37.00 | 41.91 | 36.99 | 41.91 | 41.91 | 27,251,020 |
| 10 Jan 2024 | 38.50 | 42.58 | 35.46 | 38.10 | 38.10 | 40,155,618 |
| 09 Jan 2024 | 36.27 | 39.40 | 36.27 | 39.40 | 39.40 | 41,880,986 |
| 08 Jan 2024 | 39.00 | 41.56 | 35.82 | 35.82 | 35.82 | 36,277,050 |
| 05 Jan 2024 | 40.87 | 43.36 | 37.94 | 39.80 | 39.80 | 44,771,454 |
| 04 Jan 2024 | 34.00 | 39.42 | 33.64 | 39.42 | 39.42 | 27,087,910 |
| 03 Jan 2024 | 33.64 | 35.84 | 32.68 | 35.84 | 35.84 | 42,387,004 |
| 02 Jan 2024 | 37.23 | 37.28 | 32.32 | 32.58 | 32.58 | 38,007,468 |
| 29 Dec 2023 | 33.65 | 34.38 | 32.41 | 34.38 | 34.38 | 14,139,395 |
| 28 Dec 2023 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2,402,677 |
| 27 Dec 2023 | 26.20 | 28.41 | 26.10 | 28.41 | 28.41 | 4,624,500 |
| 26 Dec 2023 | 26.58 | 26.59 | 25.50 | 25.83 | 25.83 | 5,877,599 |
| 25 Dec 2023 | 26.33 | 27.38 | 26.15 | 26.79 | 26.79 | 5,335,500 |
| 22 Dec 2023 | 27.14 | 27.75 | 26.26 | 26.41 | 26.41 | 6,067,360 |
| 21 Dec 2023 | 26.86 | 27.27 | 26.15 | 27.16 | 27.16 | 9,005,175 |
| 20 Dec 2023 | 27.49 | 27.82 | 27.00 | 27.13 | 27.13 | 8,417,810 |
| 19 Dec 2023 | 27.37 | 27.96 | 26.80 | 27.60 | 27.60 | 11,774,433 |
| 18 Dec 2023 | 29.24 | 29.87 | 26.86 | 27.01 | 27.01 | 19,754,982 |
| 15 Dec 2023 | 30.55 | 31.00 | 28.04 | 29.84 | 29.84 | 17,598,912 |
| 14 Dec 2023 | 32.90 | 33.44 | 30.50 | 31.15 | 31.15 | 19,449,925 |
| *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.