Australia markets open in 4 hours 13 minutes

Zhejiang JW Precision Machinery Co.,Ltd (300984.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
22.07+0.06 (+0.27%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202421.9022.6821.9022.0722.071,076,648
29 Apr 202421.5122.0521.3022.0122.01831,980
26 Apr 202420.5221.4720.4521.2921.29710,623
25 Apr 202420.8721.1720.7221.0621.06575,100
24 Apr 202420.3021.0720.3020.8620.86432,100
23 Apr 202419.4220.4119.4220.1620.16514,900
22 Apr 202419.7620.0819.0519.4019.40578,680
19 Apr 202420.0420.2619.5319.7619.76405,600
18 Apr 202421.1821.1819.2520.1120.11614,700
17 Apr 202418.4920.6118.4920.6120.61838,400
16 Apr 202419.5519.9618.4018.4818.481,232,202
15 Apr 202421.3621.9319.7520.1520.151,382,980
12 Apr 202421.4122.1421.4121.6121.61621,060
11 Apr 202421.4422.2021.0121.7521.75913,949
10 Apr 202421.7822.2621.0121.4521.45839,780
09 Apr 202421.6122.0521.4221.8921.89776,800
08 Apr 202422.1222.1421.3621.8121.81984,958
03 Apr 202422.6322.6921.9622.1222.12730,700
02 Apr 202422.7623.1322.6222.7622.76653,534
01 Apr 202422.0222.8021.8522.7622.76809,540
29 Mar 202421.3921.9521.0522.0322.03379,400
28 Mar 202420.5521.7520.5521.5021.50794,100
27 Mar 202421.8022.1520.6020.8120.81876,180
26 Mar 202422.1422.2621.3521.8021.80946,800
25 Mar 202422.5122.9222.1722.1922.19936,387
22 Mar 202422.6022.8322.2222.5022.501,087,078
21 Mar 202422.9522.9922.3922.7122.711,696,900
20 Mar 202422.5822.8722.5022.7422.741,164,720
19 Mar 202423.2223.2622.5522.6422.641,133,758
18 Mar 202422.5423.4522.0023.2223.222,302,400
15 Mar 202422.9922.9921.9022.5422.542,108,078
14 Mar 202422.9923.9922.2523.2723.272,608,140
13 Mar 202422.4323.8022.3023.3023.303,817,640
12 Mar 202421.0823.3020.6922.9322.934,059,698
11 Mar 202420.6621.9919.9121.5621.563,351,522
08 Mar 202419.6621.3019.0421.1021.102,345,749
07 Mar 202418.9820.2018.9819.3519.351,243,660
06 Mar 202418.3019.1518.0219.0119.01995,900
05 Mar 202418.8519.1918.3018.3018.30921,540
04 Mar 202418.7419.4618.4518.8818.88962,060
01 Mar 202419.0119.2318.5218.9318.93777,000
29 Feb 202417.8218.8817.1318.8018.801,117,782
28 Feb 202420.4021.1017.8017.9117.911,989,630
27 Feb 202419.7920.6019.5520.4120.411,170,773
26 Feb 202419.4920.3819.0019.8019.801,394,267
23 Feb 202418.1319.0018.0018.9818.981,213,207
22 Feb 202417.4718.1117.3318.1118.111,082,793
21 Feb 202417.0318.3016.6117.4717.471,585,848
20 Feb 202416.0117.4915.7816.9516.951,596,933
19 Feb 202415.3216.3215.3116.1016.102,006,140
08 Feb 202413.9115.4510.9315.4415.442,582,650
07 Feb 202415.6815.7313.2513.6313.632,433,475
06 Feb 202415.9116.8114.4015.6615.661,912,200
05 Feb 202419.0019.8916.0016.4216.422,489,350
02 Feb 202420.4121.5019.0220.0020.001,953,240
01 Feb 202420.3621.3619.7020.4120.411,287,856
31 Jan 202422.3222.3220.5120.7020.70801,500
30 Jan 202422.7922.9722.0022.0022.00645,200
29 Jan 202424.3624.5822.6022.6022.60941,830
26 Jan 202423.9524.5823.8124.3624.36829,456
25 Jan 202423.2323.9722.8423.9523.95669,600
24 Jan 202422.7423.2422.4623.1623.161,120,700
23 Jan 202423.0723.0722.3022.6822.681,034,200
22 Jan 202424.5824.9822.9323.0823.081,135,892
19 Jan 202424.9025.0624.3924.5624.56855,295
18 Jan 202425.6425.8824.1924.6724.671,452,100
17 Jan 202426.5526.7725.7926.0026.00851,000
16 Jan 202426.4827.0926.1626.5526.55991,400
15 Jan 202426.8026.8026.8026.8026.80-
12 Jan 202427.5527.6526.7026.8026.801,402,203
11 Jan 202427.7128.1827.2427.6327.631,590,517
10 Jan 202428.9428.9427.6027.8027.802,109,900
09 Jan 202428.3529.2427.8029.1829.183,734,800
08 Jan 202427.6428.4027.0028.4028.402,486,100
05 Jan 202427.9728.3127.0227.2327.231,020,031
04 Jan 202427.2227.8927.1927.7527.75914,300
03 Jan 202428.3028.3627.2227.5027.501,581,260
02 Jan 202427.9828.6427.9628.4328.431,532,400
29 Dec 202327.0128.0626.7127.9627.961,515,700
28 Dec 202326.4027.0825.8427.0027.001,532,780
27 Dec 202325.9326.4325.5326.4026.401,629,420
26 Dec 202326.7126.8025.7725.9925.991,979,621
25 Dec 202327.5127.8026.7026.9026.902,219,800
22 Dec 202328.3328.9327.4427.7127.712,683,800
21 Dec 202328.1728.5827.1628.4528.452,569,260
20 Dec 202327.7228.9427.3028.3628.363,293,980
19 Dec 202327.8628.0027.0027.7527.752,120,800
18 Dec 202327.2928.7826.7927.9827.983,872,588
15 Dec 202327.9928.0526.8227.2927.292,695,084
14 Dec 202329.5029.9927.6128.0128.014,219,254
13 Dec 202328.5829.7927.5428.7128.715,972,608
12 Dec 202327.3728.8927.3227.7527.754,678,857
11 Dec 202326.2227.4525.6727.3427.344,684,917
08 Dec 202327.0227.2625.8026.0326.033,761,180
07 Dec 202327.4128.1626.8227.2727.275,034,723
06 Dec 202328.7028.7826.9627.7027.707,910,778
05 Dec 202327.6031.2527.6028.9028.908,570,421
04 Dec 202325.8326.2625.6226.0426.041,954,360
01 Dec 202326.6326.6625.4825.8325.832,167,540
30 Nov 202326.7427.4726.3626.6326.633,261,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...