Zhejiang Jinghua Laser Technology Co.,Ltd (603607.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.39 | 13.68 | 13.22 | 13.66 | 13.66 | 4,253,168 |
| 25 Apr 2024 | 13.32 | 13.56 | 13.22 | 13.39 | 13.39 | 3,565,064 |
| 24 Apr 2024 | 13.01 | 13.42 | 13.00 | 13.39 | 13.39 | 3,901,492 |
| 23 Apr 2024 | 12.71 | 13.09 | 12.71 | 13.06 | 13.06 | 3,454,900 |
| 22 Apr 2024 | 12.89 | 13.05 | 12.47 | 12.76 | 12.76 | 4,201,163 |
| 19 Apr 2024 | 12.99 | 13.57 | 12.70 | 13.15 | 13.15 | 6,045,596 |
| 18 Apr 2024 | 13.00 | 13.49 | 12.83 | 13.06 | 13.06 | 8,093,844 |
| 17 Apr 2024 | 12.08 | 12.83 | 12.00 | 12.83 | 12.83 | 4,087,076 |
| 16 Apr 2024 | 12.74 | 12.88 | 11.66 | 11.66 | 11.66 | 6,784,016 |
| 15 Apr 2024 | 13.80 | 13.88 | 12.50 | 12.88 | 12.88 | 7,566,760 |
| 12 Apr 2024 | 13.83 | 14.16 | 13.64 | 13.71 | 13.71 | 5,209,468 |
| 11 Apr 2024 | 13.72 | 14.38 | 13.72 | 14.02 | 14.02 | 5,405,900 |
| 10 Apr 2024 | 15.10 | 15.10 | 13.82 | 14.06 | 14.06 | 10,106,648 |
| 09 Apr 2024 | 15.55 | 15.65 | 15.05 | 15.35 | 15.35 | 7,182,500 |
| 08 Apr 2024 | 16.36 | 16.36 | 15.23 | 15.40 | 15.40 | 10,622,664 |
| 03 Apr 2024 | 16.41 | 16.89 | 16.16 | 16.43 | 16.43 | 11,716,880 |
| 02 Apr 2024 | 15.95 | 16.83 | 15.65 | 16.72 | 16.72 | 18,493,672 |
| 01 Apr 2024 | 15.88 | 16.64 | 15.88 | 16.03 | 16.03 | 15,713,820 |
| 29 Mar 2024 | 16.78 | 17.65 | 16.23 | 16.08 | 16.08 | 21,171,860 |
| 28 Mar 2024 | 14.95 | 16.23 | 14.91 | 16.23 | 16.23 | 12,842,624 |
| 27 Mar 2024 | 15.71 | 15.78 | 14.74 | 14.75 | 14.75 | 15,432,364 |
| 26 Mar 2024 | 16.00 | 17.55 | 15.31 | 16.34 | 16.34 | 27,920,752 |
| 25 Mar 2024 | 14.10 | 16.04 | 14.10 | 16.04 | 16.04 | 14,880,712 |
| 22 Mar 2024 | 14.90 | 15.19 | 14.55 | 14.58 | 14.58 | 8,492,600 |
| 21 Mar 2024 | 14.43 | 15.25 | 14.40 | 14.93 | 14.93 | 9,819,028 |
| 20 Mar 2024 | 14.14 | 14.66 | 14.14 | 14.53 | 14.53 | 7,841,080 |
| 19 Mar 2024 | 14.33 | 14.38 | 14.13 | 14.19 | 14.19 | 6,091,860 |
| 18 Mar 2024 | 14.11 | 14.30 | 13.97 | 14.28 | 14.28 | 6,500,340 |
| 15 Mar 2024 | 13.75 | 14.07 | 13.60 | 14.07 | 14.07 | 3,794,800 |
| 14 Mar 2024 | 14.06 | 14.10 | 13.56 | 13.77 | 13.77 | 4,809,300 |
| 13 Mar 2024 | 14.19 | 14.30 | 13.96 | 14.10 | 14.10 | 5,437,700 |
| 12 Mar 2024 | 13.87 | 14.31 | 13.87 | 14.21 | 14.21 | 6,632,145 |
| 11 Mar 2024 | 13.82 | 13.99 | 13.71 | 13.94 | 13.94 | 4,906,032 |
| 08 Mar 2024 | 13.76 | 14.13 | 13.70 | 13.98 | 13.98 | 5,365,580 |
| 07 Mar 2024 | 14.20 | 14.49 | 13.86 | 13.99 | 13.99 | 8,427,516 |
| 06 Mar 2024 | 13.95 | 14.24 | 13.83 | 14.08 | 14.08 | 9,622,636 |
| 05 Mar 2024 | 14.39 | 14.87 | 13.91 | 14.50 | 14.50 | 14,790,516 |
| 04 Mar 2024 | 15.70 | 15.70 | 14.13 | 14.43 | 14.43 | 19,301,868 |
| 01 Mar 2024 | 14.81 | 14.81 | 14.80 | 14.81 | 14.81 | 4,723,260 |
| 29 Feb 2024 | 12.22 | 13.46 | 12.04 | 13.46 | 13.46 | 5,936,808 |
| 28 Feb 2024 | 13.74 | 13.78 | 12.24 | 12.24 | 12.24 | 11,237,656 |
| 27 Feb 2024 | 13.06 | 13.67 | 13.05 | 13.60 | 13.60 | 7,338,840 |
| 26 Feb 2024 | 13.15 | 13.42 | 12.94 | 13.20 | 13.20 | 8,210,740 |
| 23 Feb 2024 | 13.17 | 13.95 | 12.57 | 13.23 | 13.23 | 11,354,041 |
| 22 Feb 2024 | 11.50 | 12.78 | 11.50 | 12.78 | 12.78 | 6,586,900 |
| 21 Feb 2024 | 11.36 | 11.98 | 11.25 | 11.62 | 11.62 | 4,381,376 |
| 20 Feb 2024 | 11.23 | 11.53 | 11.13 | 11.45 | 11.45 | 4,050,385 |
| 19 Feb 2024 | 10.83 | 11.30 | 10.75 | 11.23 | 11.23 | 5,438,268 |
| 08 Feb 2024 | 9.70 | 10.66 | 9.70 | 10.66 | 10.66 | 6,606,224 |
| 07 Feb 2024 | 10.55 | 10.55 | 9.56 | 9.69 | 9.69 | 6,427,040 |
| 06 Feb 2024 | 10.28 | 11.03 | 9.73 | 10.45 | 10.45 | 6,515,160 |
| 05 Feb 2024 | 11.97 | 11.97 | 10.81 | 10.81 | 10.81 | 3,990,476 |
| 02 Feb 2024 | 12.63 | 12.79 | 11.57 | 12.01 | 12.01 | 3,507,648 |
| 01 Feb 2024 | 12.98 | 13.06 | 12.20 | 12.46 | 12.46 | 3,265,100 |
| 31 Jan 2024 | 13.66 | 13.99 | 12.90 | 12.98 | 12.98 | 4,352,685 |
| 30 Jan 2024 | 14.25 | 14.36 | 13.90 | 13.90 | 13.90 | 2,808,600 |
| 29 Jan 2024 | 14.50 | 15.24 | 14.23 | 14.37 | 14.37 | 4,559,300 |
| 26 Jan 2024 | 14.56 | 14.79 | 14.43 | 14.52 | 14.52 | 3,041,500 |
| 25 Jan 2024 | 13.94 | 14.64 | 13.87 | 14.58 | 14.58 | 4,632,880 |
| 24 Jan 2024 | 14.10 | 14.20 | 13.44 | 14.00 | 14.00 | 4,741,580 |
| 23 Jan 2024 | 13.75 | 14.09 | 13.63 | 13.99 | 13.99 | 4,170,244 |
| 22 Jan 2024 | 14.97 | 15.08 | 13.58 | 13.76 | 13.76 | 6,493,544 |
| 19 Jan 2024 | 15.26 | 15.50 | 15.00 | 15.03 | 15.03 | 3,108,800 |
| 18 Jan 2024 | 15.60 | 15.67 | 14.89 | 15.25 | 15.25 | 6,285,112 |
| 17 Jan 2024 | 16.18 | 16.20 | 15.50 | 15.60 | 15.60 | 4,958,140 |
| 16 Jan 2024 | 16.84 | 16.94 | 15.90 | 16.20 | 16.20 | 7,201,300 |
| 15 Jan 2024 | 16.65 | 17.14 | 16.37 | 16.77 | 16.77 | 5,676,868 |
| 12 Jan 2024 | 16.56 | 17.05 | 16.56 | 16.69 | 16.69 | 4,986,540 |
| 11 Jan 2024 | 16.25 | 16.70 | 16.09 | 16.67 | 16.67 | 5,140,800 |
| 10 Jan 2024 | 16.89 | 16.97 | 16.29 | 16.35 | 16.35 | 6,629,384 |
| 09 Jan 2024 | 16.20 | 17.70 | 16.19 | 16.89 | 16.89 | 11,164,940 |
| 08 Jan 2024 | 16.60 | 16.70 | 16.17 | 16.20 | 16.20 | 4,994,260 |
| 05 Jan 2024 | 17.29 | 17.40 | 16.45 | 16.58 | 16.58 | 9,427,000 |
| 04 Jan 2024 | 17.80 | 17.84 | 17.00 | 17.38 | 17.38 | 9,718,952 |
| 03 Jan 2024 | 17.81 | 18.56 | 17.67 | 17.90 | 17.90 | 10,624,804 |
| 02 Jan 2024 | 18.12 | 18.37 | 17.95 | 17.99 | 17.99 | 11,727,884 |
| 29 Dec 2023 | 17.61 | 19.18 | 17.48 | 18.47 | 18.47 | 20,119,508 |
| 28 Dec 2023 | 17.62 | 18.20 | 17.30 | 17.82 | 17.82 | 13,603,012 |
| 27 Dec 2023 | 17.38 | 18.38 | 16.90 | 17.95 | 17.95 | 16,340,298 |
| 26 Dec 2023 | 17.18 | 18.51 | 17.00 | 17.66 | 17.66 | 21,546,448 |
| 25 Dec 2023 | 17.10 | 17.45 | 16.80 | 17.38 | 17.38 | 11,500,624 |
| 22 Dec 2023 | 17.10 | 17.57 | 16.66 | 17.16 | 17.16 | 15,499,262 |
| 21 Dec 2023 | 16.40 | 17.66 | 16.35 | 17.47 | 17.47 | 21,161,288 |
| 20 Dec 2023 | 16.55 | 17.35 | 16.23 | 16.87 | 16.87 | 18,576,344 |
| 19 Dec 2023 | 16.60 | 16.68 | 16.10 | 16.54 | 16.54 | 13,561,400 |
| 18 Dec 2023 | 16.80 | 17.25 | 16.56 | 16.64 | 16.64 | 18,492,721 |
| 15 Dec 2023 | 15.74 | 17.22 | 15.41 | 17.22 | 17.22 | 20,345,648 |
| 14 Dec 2023 | 15.61 | 15.90 | 15.61 | 15.65 | 15.65 | 3,627,260 |
| 13 Dec 2023 | 15.50 | 15.61 | 15.39 | 15.46 | 15.46 | 2,257,000 |
| 12 Dec 2023 | 15.56 | 15.56 | 15.43 | 15.51 | 15.51 | 1,762,680 |
| 11 Dec 2023 | 15.27 | 15.58 | 15.22 | 15.50 | 15.50 | 2,437,836 |
| 08 Dec 2023 | 15.63 | 15.80 | 15.36 | 15.37 | 15.37 | 2,886,600 |
| 07 Dec 2023 | 15.71 | 15.82 | 15.53 | 15.65 | 15.65 | 2,391,640 |
| 06 Dec 2023 | 15.65 | 15.93 | 15.63 | 15.77 | 15.77 | 2,111,300 |
| 05 Dec 2023 | 16.19 | 16.19 | 15.73 | 15.73 | 15.73 | 2,899,180 |
| 04 Dec 2023 | 16.08 | 16.30 | 16.08 | 16.20 | 16.20 | 3,090,380 |
| 01 Dec 2023 | 16.00 | 16.12 | 15.92 | 16.07 | 16.07 | 2,271,640 |
| 30 Nov 2023 | 16.22 | 16.25 | 15.73 | 15.98 | 15.98 | 3,781,160 |
| 29 Nov 2023 | 16.25 | 16.39 | 16.06 | 16.19 | 16.19 | 3,823,060 |
| 28 Nov 2023 | 16.14 | 16.30 | 16.05 | 16.23 | 16.23 | 2,783,400 |
| *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.