Jiangsu New Energy Development Co., Ltd. (603693.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 12.30 | 12.48 | 12.20 | 12.26 | 12.26 | 6,710,107 |
| 13 June 2024 | 12.40 | 12.46 | 12.24 | 12.30 | 12.30 | 6,678,027 |
| 12 June 2024 | 12.28 | 12.47 | 12.19 | 12.40 | 12.40 | 6,691,560 |
| 11 June 2024 | 12.34 | 12.40 | 12.18 | 12.32 | 12.32 | 5,552,010 |
| 07 June 2024 | 12.33 | 12.40 | 12.21 | 12.36 | 12.36 | 6,283,050 |
| 06 June 2024 | 12.43 | 12.54 | 12.16 | 12.23 | 12.23 | 7,690,870 |
| 05 June 2024 | 12.70 | 12.76 | 12.39 | 12.39 | 12.39 | 6,164,780 |
| 04 June 2024 | 12.50 | 12.70 | 12.36 | 12.70 | 12.70 | 7,329,602 |
| 03 June 2024 | 12.68 | 12.83 | 12.39 | 12.51 | 12.51 | 9,555,960 |
| 31 May 2024 | 12.74 | 12.92 | 12.65 | 12.74 | 12.74 | 7,658,960 |
| 30 May 2024 | 13.22 | 13.32 | 12.73 | 12.86 | 12.86 | 13,515,562 |
| 29 May 2024 | 13.09 | 13.49 | 12.80 | 13.23 | 13.23 | 13,858,518 |
| 28 May 2024 | 13.01 | 13.45 | 12.99 | 13.24 | 13.24 | 16,413,102 |
| 27 May 2024 | 13.39 | 13.43 | 12.99 | 13.07 | 13.07 | 15,783,382 |
| 24 May 2024 | 13.06 | 13.60 | 13.05 | 13.26 | 13.26 | 19,670,370 |
| 23 May 2024 | 13.52 | 13.85 | 12.95 | 13.06 | 13.06 | 21,524,119 |
| 22 May 2024 | 14.00 | 14.07 | 13.58 | 13.66 | 13.66 | 18,103,543 |
| 21 May 2024 | 14.40 | 14.48 | 14.14 | 14.21 | 14.21 | 26,751,515 |
| 20 May 2024 | 13.45 | 14.65 | 13.14 | 14.52 | 14.52 | 35,711,394 |
| 17 May 2024 | 14.30 | 14.66 | 13.53 | 13.68 | 13.68 | 33,574,293 |
| 16 May 2024 | 13.66 | 14.79 | 13.33 | 14.46 | 14.46 | 40,913,363 |
| 15 May 2024 | 13.45 | 14.56 | 13.23 | 13.71 | 13.71 | 46,507,585 |
| 14 May 2024 | 12.08 | 13.41 | 11.83 | 13.41 | 13.41 | 32,267,449 |
| 13 May 2024 | 12.33 | 12.55 | 12.02 | 12.19 | 12.19 | 14,770,545 |
| 10 May 2024 | 11.76 | 12.15 | 11.75 | 12.01 | 12.01 | 11,061,789 |
| 09 May 2024 | 11.53 | 11.82 | 11.53 | 11.74 | 11.74 | 5,546,525 |
| 08 May 2024 | 11.66 | 11.94 | 11.61 | 11.63 | 11.63 | 9,971,994 |
| 07 May 2024 | 11.61 | 11.73 | 11.53 | 11.68 | 11.68 | 7,457,820 |
| 06 May 2024 | 11.44 | 11.68 | 11.35 | 11.66 | 11.66 | 11,843,024 |
| 30 Apr 2024 | 11.15 | 11.32 | 11.15 | 11.21 | 11.21 | 7,924,192 |
| 29 Apr 2024 | 11.07 | 11.20 | 10.96 | 11.19 | 11.19 | 9,715,310 |
| 26 Apr 2024 | 11.35 | 11.36 | 11.03 | 11.19 | 11.19 | 18,284,911 |
| 25 Apr 2024 | 11.06 | 11.36 | 10.97 | 11.36 | 11.36 | 15,040,062 |
| 24 Apr 2024 | 10.23 | 10.36 | 10.16 | 10.33 | 10.33 | 2,050,650 |
| 23 Apr 2024 | 10.21 | 10.33 | 10.12 | 10.17 | 10.17 | 1,911,294 |
| 22 Apr 2024 | 10.31 | 10.43 | 10.19 | 10.27 | 10.27 | 1,791,560 |
| 19 Apr 2024 | 10.41 | 10.47 | 10.26 | 10.30 | 10.30 | 2,104,912 |
| 18 Apr 2024 | 10.68 | 10.71 | 10.40 | 10.43 | 10.43 | 3,016,100 |
| 17 Apr 2024 | 10.09 | 10.64 | 10.08 | 10.63 | 10.63 | 3,575,792 |
| 16 Apr 2024 | 10.56 | 10.60 | 10.00 | 10.03 | 10.03 | 4,113,030 |
| 15 Apr 2024 | 10.64 | 10.76 | 10.38 | 10.56 | 10.56 | 4,076,812 |
| 12 Apr 2024 | 10.90 | 10.95 | 10.60 | 10.64 | 10.64 | 4,152,160 |
| 11 Apr 2024 | 10.81 | 11.02 | 10.73 | 10.95 | 10.95 | 6,093,083 |
| 10 Apr 2024 | 10.63 | 11.27 | 10.60 | 10.89 | 10.89 | 10,282,523 |
| 09 Apr 2024 | 10.55 | 10.67 | 10.44 | 10.65 | 10.65 | 3,673,385 |
| 08 Apr 2024 | 10.48 | 10.61 | 10.39 | 10.51 | 10.51 | 3,331,432 |
| 03 Apr 2024 | 10.49 | 10.58 | 10.40 | 10.48 | 10.48 | 1,875,270 |
| 02 Apr 2024 | 10.49 | 10.68 | 10.44 | 10.54 | 10.54 | 3,107,702 |
| 01 Apr 2024 | 10.31 | 10.45 | 10.30 | 10.43 | 10.43 | 1,769,927 |
| 29 Mar 2024 | 10.13 | 10.27 | 10.09 | 10.29 | 10.29 | 902,590 |
| 28 Mar 2024 | 10.01 | 10.18 | 9.97 | 10.13 | 10.13 | 2,061,270 |
| 27 Mar 2024 | 10.30 | 10.36 | 10.00 | 10.00 | 10.00 | 2,324,400 |
| 26 Mar 2024 | 10.20 | 10.33 | 10.14 | 10.30 | 10.30 | 1,813,138 |
| 25 Mar 2024 | 10.42 | 10.50 | 10.20 | 10.20 | 10.20 | 1,966,260 |
| 22 Mar 2024 | 10.50 | 10.55 | 10.36 | 10.42 | 10.42 | 2,435,000 |
| 21 Mar 2024 | 10.55 | 10.58 | 10.46 | 10.53 | 10.53 | 1,829,580 |
| 20 Mar 2024 | 10.56 | 10.59 | 10.50 | 10.55 | 10.55 | 1,835,041 |
| 19 Mar 2024 | 10.55 | 10.62 | 10.51 | 10.55 | 10.55 | 2,646,280 |
| 18 Mar 2024 | 10.54 | 10.59 | 10.46 | 10.56 | 10.56 | 2,759,943 |
| 15 Mar 2024 | 10.41 | 10.51 | 10.36 | 10.48 | 10.48 | 1,875,792 |
| 14 Mar 2024 | 10.47 | 10.50 | 10.32 | 10.41 | 10.41 | 2,252,613 |
| 13 Mar 2024 | 10.53 | 10.53 | 10.36 | 10.47 | 10.47 | 2,130,970 |
| 12 Mar 2024 | 10.52 | 10.60 | 10.42 | 10.45 | 10.45 | 3,664,370 |
| 11 Mar 2024 | 10.31 | 10.61 | 10.31 | 10.55 | 10.55 | 4,989,812 |
| 08 Mar 2024 | 10.40 | 10.52 | 10.27 | 10.34 | 10.34 | 3,684,482 |
| 07 Mar 2024 | 10.28 | 10.55 | 10.18 | 10.46 | 10.46 | 6,951,045 |
| 06 Mar 2024 | 10.08 | 10.52 | 10.06 | 10.37 | 10.37 | 6,378,782 |
| 05 Mar 2024 | 10.30 | 10.30 | 10.03 | 10.06 | 10.06 | 2,292,310 |
| 04 Mar 2024 | 10.18 | 10.23 | 9.99 | 10.17 | 10.17 | 2,240,240 |
| 01 Mar 2024 | 10.16 | 10.28 | 10.08 | 10.17 | 10.17 | 2,535,990 |
| 29 Feb 2024 | 9.96 | 10.18 | 9.91 | 10.18 | 10.18 | 2,635,904 |
| 28 Feb 2024 | 10.28 | 10.51 | 10.00 | 10.00 | 10.00 | 4,490,219 |
| 27 Feb 2024 | 10.14 | 10.26 | 10.00 | 10.26 | 10.26 | 2,501,890 |
| 26 Feb 2024 | 10.22 | 10.36 | 10.07 | 10.15 | 10.15 | 2,681,281 |
| 23 Feb 2024 | 10.08 | 10.20 | 10.02 | 10.20 | 10.20 | 2,594,488 |
| 22 Feb 2024 | 10.00 | 10.13 | 9.92 | 10.08 | 10.08 | 2,295,283 |
| 21 Feb 2024 | 9.97 | 10.26 | 9.77 | 10.00 | 10.00 | 2,959,363 |
| 20 Feb 2024 | 9.96 | 9.99 | 9.83 | 9.97 | 9.97 | 2,198,712 |
| 19 Feb 2024 | 10.09 | 10.13 | 9.85 | 9.99 | 9.99 | 3,600,230 |
| 08 Feb 2024 | 9.65 | 10.18 | 9.62 | 9.96 | 9.96 | 4,612,564 |
| 07 Feb 2024 | 9.30 | 9.63 | 9.20 | 9.60 | 9.60 | 5,215,340 |
| 06 Feb 2024 | 8.62 | 9.34 | 8.51 | 9.26 | 9.26 | 4,438,070 |
| 05 Feb 2024 | 9.18 | 9.18 | 8.49 | 8.63 | 8.63 | 3,965,052 |
| 02 Feb 2024 | 9.69 | 9.74 | 9.00 | 9.19 | 9.19 | 3,445,530 |
| 01 Feb 2024 | 9.84 | 9.94 | 9.61 | 9.65 | 9.65 | 2,409,050 |
| 31 Jan 2024 | 10.07 | 10.24 | 9.81 | 9.85 | 9.85 | 2,504,740 |
| 30 Jan 2024 | 10.17 | 10.40 | 10.09 | 10.10 | 10.10 | 1,667,930 |
| 29 Jan 2024 | 10.45 | 10.45 | 10.27 | 10.28 | 10.28 | 2,084,340 |
| 26 Jan 2024 | 10.38 | 10.50 | 10.32 | 10.38 | 10.38 | 1,800,360 |
| 25 Jan 2024 | 9.97 | 10.38 | 9.91 | 10.37 | 10.37 | 3,463,190 |
| 24 Jan 2024 | 10.03 | 10.09 | 9.62 | 9.95 | 9.95 | 2,160,870 |
| 23 Jan 2024 | 9.71 | 9.98 | 9.55 | 9.89 | 9.89 | 2,333,460 |
| 22 Jan 2024 | 10.36 | 10.43 | 9.60 | 9.70 | 9.70 | 3,130,750 |
| 19 Jan 2024 | 10.40 | 10.48 | 10.31 | 10.34 | 10.34 | 1,529,546 |
| 18 Jan 2024 | 10.69 | 10.73 | 10.21 | 10.46 | 10.46 | 3,451,010 |
| 17 Jan 2024 | 10.90 | 11.02 | 10.74 | 10.74 | 10.74 | 1,783,240 |
| 16 Jan 2024 | 11.01 | 11.03 | 10.81 | 10.94 | 10.94 | 2,264,470 |
| 15 Jan 2024 | 11.12 | 11.18 | 11.02 | 11.03 | 11.03 | 1,810,310 |
| 12 Jan 2024 | 11.03 | 11.29 | 10.99 | 11.18 | 11.18 | 2,970,859 |
| 11 Jan 2024 | 11.01 | 11.11 | 10.96 | 11.04 | 11.04 | 1,815,792 |
| *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.