JiangSu Zhenjiang New Energy Equipment Co., Ltd. (603507.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.21 | 29.48 | 28.05 | 28.19 | 28.19 | 11,029,534 |
| 29 Apr 2024 | 25.79 | 27.70 | 25.54 | 27.56 | 27.56 | 6,699,650 |
| 26 Apr 2024 | 25.43 | 26.12 | 25.22 | 25.83 | 25.83 | 4,255,000 |
| 25 Apr 2024 | 25.10 | 25.93 | 24.94 | 25.23 | 25.23 | 3,880,900 |
| 24 Apr 2024 | 25.00 | 25.46 | 24.40 | 24.91 | 24.91 | 3,781,944 |
| 23 Apr 2024 | 25.66 | 25.66 | 24.60 | 24.98 | 24.98 | 6,989,625 |
| 22 Apr 2024 | 24.28 | 25.74 | 23.94 | 25.74 | 25.74 | 4,973,900 |
| 19 Apr 2024 | 24.31 | 24.49 | 23.14 | 23.40 | 23.40 | 3,078,773 |
| 18 Apr 2024 | 24.41 | 24.72 | 23.83 | 24.28 | 24.28 | 2,297,962 |
| 17 Apr 2024 | 23.05 | 24.30 | 22.81 | 24.26 | 24.26 | 2,914,770 |
| 16 Apr 2024 | 24.22 | 24.45 | 22.60 | 22.70 | 22.70 | 3,611,200 |
| 15 Apr 2024 | 25.49 | 25.65 | 24.00 | 24.55 | 24.55 | 3,784,600 |
| 12 Apr 2024 | 25.68 | 26.19 | 25.33 | 25.57 | 25.57 | 2,107,935 |
| 11 Apr 2024 | 24.80 | 26.10 | 24.80 | 25.80 | 25.80 | 3,133,100 |
| 10 Apr 2024 | 25.52 | 25.83 | 24.78 | 25.13 | 25.13 | 2,876,100 |
| 09 Apr 2024 | 25.83 | 26.36 | 25.43 | 25.62 | 25.62 | 3,301,900 |
| 08 Apr 2024 | 25.96 | 26.65 | 25.80 | 25.83 | 25.83 | 4,332,600 |
| 03 Apr 2024 | 26.22 | 26.60 | 25.70 | 26.23 | 26.23 | 3,443,500 |
| 02 Apr 2024 | 26.91 | 27.38 | 26.42 | 26.45 | 26.45 | 6,232,804 |
| 01 Apr 2024 | 26.05 | 26.80 | 25.70 | 26.47 | 26.47 | 3,625,622 |
| 29 Mar 2024 | 25.43 | 26.06 | 25.33 | 26.06 | 26.06 | 1,580,300 |
| 28 Mar 2024 | 24.45 | 26.15 | 24.42 | 25.40 | 25.40 | 4,914,300 |
| 27 Mar 2024 | 25.50 | 25.74 | 24.30 | 24.50 | 24.50 | 4,070,207 |
| 26 Mar 2024 | 25.07 | 25.67 | 24.65 | 25.66 | 25.66 | 4,019,700 |
| 25 Mar 2024 | 25.86 | 26.16 | 25.08 | 25.08 | 25.08 | 3,424,600 |
| 22 Mar 2024 | 26.44 | 26.50 | 25.43 | 25.88 | 25.88 | 4,259,725 |
| 21 Mar 2024 | 25.66 | 26.57 | 25.45 | 26.57 | 26.57 | 4,104,981 |
| 20 Mar 2024 | 25.17 | 26.08 | 25.17 | 25.76 | 25.76 | 3,190,300 |
| 19 Mar 2024 | 25.38 | 26.29 | 25.20 | 25.32 | 25.32 | 4,384,692 |
| 18 Mar 2024 | 24.27 | 25.67 | 24.07 | 25.56 | 25.56 | 5,423,000 |
| 15 Mar 2024 | 24.06 | 24.54 | 23.97 | 24.16 | 24.16 | 2,718,779 |
| 14 Mar 2024 | 24.03 | 24.56 | 23.65 | 24.01 | 24.01 | 3,194,842 |
| 13 Mar 2024 | 24.08 | 24.73 | 23.75 | 24.13 | 24.13 | 4,813,289 |
| 12 Mar 2024 | 23.97 | 24.47 | 23.80 | 24.13 | 24.13 | 3,507,000 |
| 11 Mar 2024 | 23.35 | 24.50 | 23.25 | 24.18 | 24.18 | 5,705,200 |
| 08 Mar 2024 | 22.38 | 23.41 | 22.33 | 23.30 | 23.30 | 4,053,689 |
| 07 Mar 2024 | 23.00 | 23.13 | 22.27 | 22.29 | 22.29 | 4,028,589 |
| 06 Mar 2024 | 21.81 | 23.64 | 21.74 | 23.12 | 23.12 | 6,480,638 |
| 05 Mar 2024 | 22.35 | 22.35 | 21.70 | 21.80 | 21.80 | 2,632,700 |
| 04 Mar 2024 | 22.34 | 22.87 | 22.10 | 22.40 | 22.40 | 2,767,400 |
| 01 Mar 2024 | 22.13 | 22.45 | 21.93 | 22.35 | 22.35 | 2,383,900 |
| 29 Feb 2024 | 21.20 | 22.18 | 21.10 | 22.15 | 22.15 | 3,457,400 |
| 28 Feb 2024 | 23.06 | 23.80 | 21.41 | 21.50 | 21.50 | 4,828,900 |
| 27 Feb 2024 | 22.30 | 22.90 | 22.07 | 22.82 | 22.82 | 2,327,418 |
| 26 Feb 2024 | 22.28 | 22.55 | 22.05 | 22.33 | 22.33 | 2,734,726 |
| 23 Feb 2024 | 22.06 | 22.45 | 21.78 | 22.13 | 22.13 | 2,608,352 |
| 22 Feb 2024 | 21.73 | 22.26 | 21.57 | 21.93 | 21.93 | 2,961,070 |
| 21 Feb 2024 | 21.34 | 22.70 | 21.11 | 21.72 | 21.72 | 3,880,478 |
| 20 Feb 2024 | 21.18 | 21.61 | 20.80 | 21.50 | 21.50 | 2,458,308 |
| 19 Feb 2024 | 20.70 | 21.84 | 20.70 | 21.31 | 21.31 | 4,102,808 |
| 08 Feb 2024 | 19.21 | 20.68 | 18.82 | 20.62 | 20.62 | 5,543,916 |
| 07 Feb 2024 | 19.50 | 19.99 | 18.71 | 19.14 | 19.14 | 7,006,081 |
| 06 Feb 2024 | 18.02 | 19.65 | 17.51 | 19.65 | 19.65 | 5,574,827 |
| 05 Feb 2024 | 19.30 | 19.38 | 17.66 | 18.37 | 18.37 | 6,042,254 |
| 02 Feb 2024 | 20.67 | 21.29 | 18.80 | 19.62 | 19.62 | 4,907,272 |
| 01 Feb 2024 | 20.67 | 21.28 | 20.15 | 20.66 | 20.66 | 4,113,965 |
| 31 Jan 2024 | 21.92 | 22.06 | 20.52 | 20.63 | 20.63 | 4,879,051 |
| 30 Jan 2024 | 21.86 | 22.91 | 21.50 | 21.97 | 21.97 | 7,743,222 |
| 29 Jan 2024 | 22.30 | 22.42 | 20.98 | 21.03 | 21.03 | 5,459,027 |
| 26 Jan 2024 | 22.78 | 23.31 | 22.33 | 22.34 | 22.34 | 4,504,625 |
| 25 Jan 2024 | 22.40 | 22.99 | 21.61 | 22.95 | 22.95 | 6,050,991 |
| 24 Jan 2024 | 22.84 | 23.20 | 21.68 | 22.46 | 22.46 | 7,837,455 |
| 23 Jan 2024 | 24.07 | 24.08 | 22.30 | 22.86 | 22.86 | 11,702,509 |
| 22 Jan 2024 | 23.55 | 25.93 | 23.30 | 24.07 | 24.07 | 12,856,954 |
| 19 Jan 2024 | 24.40 | 24.58 | 23.55 | 23.57 | 23.57 | 2,969,000 |
| 18 Jan 2024 | 24.24 | 24.65 | 23.78 | 24.49 | 24.49 | 4,214,283 |
| 17 Jan 2024 | 25.32 | 25.32 | 24.46 | 24.46 | 24.46 | 2,772,800 |
| 16 Jan 2024 | 24.97 | 25.45 | 24.68 | 25.32 | 25.32 | 3,673,572 |
| 15 Jan 2024 | 25.02 | 25.43 | 24.76 | 25.14 | 25.14 | 2,984,025 |
| 12 Jan 2024 | 25.18 | 25.92 | 25.16 | 25.32 | 25.32 | 4,058,300 |
| 11 Jan 2024 | 24.40 | 25.39 | 24.40 | 25.24 | 25.24 | 3,522,300 |
| 10 Jan 2024 | 24.67 | 25.15 | 24.04 | 24.74 | 24.74 | 4,130,525 |
| 09 Jan 2024 | 24.80 | 25.37 | 24.30 | 24.67 | 24.67 | 4,851,710 |
| 08 Jan 2024 | 24.62 | 25.33 | 24.42 | 24.82 | 24.82 | 3,908,738 |
| 05 Jan 2024 | 25.49 | 25.89 | 24.42 | 24.62 | 24.62 | 4,385,644 |
| 04 Jan 2024 | 25.78 | 25.95 | 25.47 | 25.59 | 25.59 | 2,907,293 |
| 03 Jan 2024 | 25.85 | 26.00 | 25.58 | 25.90 | 25.90 | 3,063,310 |
| 02 Jan 2024 | 25.78 | 25.98 | 25.45 | 25.82 | 25.82 | 3,637,930 |
| 29 Dec 2023 | 25.79 | 25.95 | 25.52 | 25.91 | 25.91 | 6,649,212 |
| 28 Dec 2023 | 23.90 | 26.35 | 23.75 | 25.80 | 25.80 | 11,048,892 |
| 27 Dec 2023 | 23.50 | 24.20 | 23.30 | 23.97 | 23.97 | 3,281,059 |
| 26 Dec 2023 | 23.75 | 23.84 | 23.24 | 23.60 | 23.60 | 2,364,300 |
| 25 Dec 2023 | 23.76 | 24.50 | 23.51 | 24.00 | 24.00 | 3,498,200 |
| 22 Dec 2023 | 23.49 | 24.15 | 23.22 | 23.81 | 23.81 | 2,949,800 |
| 21 Dec 2023 | 23.04 | 23.80 | 22.56 | 23.54 | 23.54 | 2,536,348 |
| 20 Dec 2023 | 23.14 | 23.49 | 22.91 | 22.93 | 22.93 | 1,621,194 |
| 19 Dec 2023 | 22.92 | 23.35 | 22.82 | 23.11 | 23.11 | 1,484,100 |
| 18 Dec 2023 | 23.43 | 23.58 | 22.93 | 22.99 | 22.99 | 1,676,503 |
| 15 Dec 2023 | 23.36 | 23.85 | 23.20 | 23.56 | 23.56 | 2,326,539 |
| 14 Dec 2023 | 23.40 | 23.63 | 22.80 | 23.15 | 23.15 | 2,367,367 |
| 13 Dec 2023 | 23.88 | 24.13 | 23.01 | 23.20 | 23.20 | 2,536,634 |
| 12 Dec 2023 | 24.14 | 24.37 | 23.87 | 24.05 | 24.05 | 1,250,300 |
| 11 Dec 2023 | 23.88 | 24.23 | 23.49 | 24.21 | 24.21 | 2,647,334 |
| 08 Dec 2023 | 24.36 | 24.59 | 23.91 | 24.01 | 24.01 | 1,670,300 |
| 07 Dec 2023 | 24.30 | 24.40 | 24.00 | 24.27 | 24.27 | 1,556,300 |
| 06 Dec 2023 | 24.52 | 24.77 | 24.03 | 24.30 | 24.30 | 1,705,800 |
| 05 Dec 2023 | 25.01 | 25.01 | 24.38 | 24.38 | 24.38 | 1,789,595 |
| 04 Dec 2023 | 24.88 | 25.15 | 24.60 | 24.86 | 24.86 | 1,887,600 |
| 01 Dec 2023 | 24.96 | 25.10 | 24.55 | 24.87 | 24.87 | 2,213,751 |
| 30 Nov 2023 | 25.66 | 25.79 | 24.82 | 24.96 | 24.96 | 2,391,000 |
| *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.