Advertisement
U.S. Markets closed

Juewei Food Co., Ltd. (603517.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
18.04+0.10 (+0.56%)
At close: 03:00PM CST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202417.9018.3417.5818.0418.0428,186,100
Oct 24, 202417.3318.3117.1517.9417.9437,946,687
Oct 23, 202417.7818.0817.2517.4517.4547,522,564
Oct 22, 202416.2017.7716.0217.7717.7744,423,660
Oct 21, 202414.9816.3514.7816.1516.1548,408,894
Oct 18, 202414.3615.2014.2414.8614.8619,787,378
Oct 17, 202414.6014.8514.4114.4214.4211,859,425
Oct 16, 202414.6915.0114.4514.6014.6013,726,075
Oct 15, 202415.8016.0615.1515.2215.2215,930,884
Oct 14, 202415.6815.8915.0015.8015.8020,936,000
Oct 11, 202415.8516.3715.4515.7515.7521,698,003
Oct 10, 202415.6416.8015.5115.9815.9831,509,320
Oct 09, 202416.7116.7415.5315.5315.5339,190,846
Oct 08, 202418.7118.7115.7117.2517.2572,837,464
Sep 30, 202416.8917.0316.2117.0317.0339,619,797
Sep 27, 202414.8015.4914.5215.4815.4841,783,243
Sep 26, 202412.7814.0812.7614.0814.0832,715,821
Sep 25, 202412.8913.2412.7612.8012.8018,103,248
Sep 24, 202412.4312.8512.3212.8512.8516,188,512
Sep 23, 202412.4412.6412.3012.3112.317,758,843
Sep 20, 202412.4012.5512.2112.4212.427,657,379
Sep 19, 202412.0012.7211.9512.4212.4214,736,609
Sep 18, 202411.9612.0211.5511.9411.949,115,869
Sep 13, 202412.2612.3511.9311.9411.949,377,400
Sep 12, 202412.3612.5412.2312.2612.268,240,105
Sep 11, 202412.0612.6412.0112.3612.3611,601,864
Sep 10, 202412.3212.3511.9412.1112.116,744,907
Sep 09, 202412.3112.4312.2112.2812.286,014,600
Sep 06, 202412.6512.6512.3212.3412.347,164,500
Sep 05, 202412.4212.7212.4212.6112.6110,248,253
Sep 04, 202412.5212.7912.4012.4212.429,120,606
Sep 03, 202412.4512.8312.4112.5712.5710,726,769
Sep 02, 202412.8612.9312.5012.5212.5210,585,829
Aug 30, 202412.4613.0612.3412.8412.8416,905,984
Aug 29, 202412.3712.6312.1412.5112.5112,650,518
Aug 28, 202412.3512.5412.2012.3712.379,793,867
Aug 27, 202412.3812.6412.2012.3912.3910,455,600
Aug 26, 202412.0612.4312.0212.4112.4113,637,788
Aug 23, 202412.0412.2211.9312.0812.0813,127,306
Aug 22, 202412.6612.7512.0612.1412.1419,013,876
Aug 21, 202412.4812.9112.3412.6412.6423,254,341
Aug 20, 202412.6012.6812.2912.4112.4134,925,579
Aug 19, 202412.3012.9112.2112.8712.8763,286,302
Aug 16, 202413.2213.2213.2213.2213.222,571,200
Aug 15, 202414.6014.9614.5514.6914.696,323,000
Aug 14, 202415.0015.0214.6014.7014.706,691,987
Aug 13, 202415.2215.2214.8615.0215.026,259,341
Aug 12, 202415.1715.4215.1415.2215.225,453,200
Aug 09, 202415.6015.7115.2215.2515.258,637,800
Aug 08, 202415.1515.8015.1115.6815.6812,940,418
Aug 07, 202415.3615.3915.0515.2615.269,092,116
Aug 06, 202415.0115.4615.0115.4515.4510,434,940
Aug 05, 202415.0115.4314.8814.9014.909,213,000
Aug 02, 202414.9315.2414.9014.9814.986,533,464
Aug 01, 202415.3915.4815.0115.0515.059,652,128
Jul 31, 202414.2715.4414.2515.4215.4215,649,755
Jul 30, 202414.2814.3814.1614.2814.286,369,866
Jul 29, 202414.6714.7114.2714.3314.336,441,368
Jul 26, 202414.6514.9814.5714.6614.665,275,228
Jul 25, 202414.3014.7514.2714.5714.576,509,965
Jul 24, 202414.6014.6614.3214.3714.375,683,429
Jul 23, 202415.0515.0714.6614.6614.666,387,131
Jul 22, 202415.1615.2914.9715.1115.115,802,539
Jul 19, 202415.1115.2514.9115.1915.195,879,362
Jul 18, 202415.0215.2114.8615.2115.216,403,000
Jul 17, 202414.8015.2314.7615.1015.106,995,731
Jul 16, 202414.8715.0214.7614.8214.825,126,179
Jul 15, 202415.0015.0914.8414.9114.914,342,300
Jul 12, 202415.2015.2314.9315.0315.036,052,200
Jul 11, 202415.0015.3014.8815.1915.197,842,972
Jul 10, 202414.3814.8814.2014.7414.748,511,880
Jul 09, 202414.2214.5114.0014.4314.439,784,314
Jul 08, 202414.7014.7314.1514.2814.289,018,410
Jul 05, 202414.7114.7114.7114.7114.71-
Jul 04, 202415.4015.4714.6814.7114.7113,519,363
Jul 03, 202415.3115.7515.2115.4615.469,435,600
Jul 02, 202415.3915.6215.2715.3515.357,405,754
Jul 01, 202415.3815.4915.0415.4815.487,526,776
Jun 28, 202415.3215.6815.3215.4015.407,115,200
Jun 27, 202415.7615.8015.4115.4315.437,843,252
Jun 26, 202415.2615.9015.1515.8815.8812,548,328
Jun 25, 202415.4315.6015.1515.2715.2710,163,054
Jun 24, 202415.8015.8015.3715.4415.4411,268,857
Jun 21, 202415.9316.0815.7116.0016.009,467,742
Jun 20, 202416.1816.3115.8716.0116.017,878,311
Jun 19, 202416.3816.4016.0816.1816.187,351,538
Jun 18, 202416.9017.0816.7616.8516.858,536,227
Jun 17, 202417.0717.1016.8916.9916.996,880,122
Jun 14, 202416.9117.2016.6617.2017.2010,219,565
Jun 13, 202417.1817.2616.8616.9016.909,133,033
Jun 12, 202417.3017.4317.1617.1817.188,534,107
Jun 11, 202417.1417.3616.8717.2817.288,077,340
Jun 07, 202417.4417.5617.0617.2317.238,410,649
Jun 06, 202417.9818.1217.2317.3117.3115,083,853
Jun 05, 202418.3518.4517.9617.9817.9810,797,969
Jun 04, 202418.1118.3718.0218.3518.359,216,921
Jun 03, 202418.4318.5818.0118.1118.1111,960,304
May 31, 202418.5718.7018.4218.4618.466,708,030
May 30, 202418.7218.7918.3918.5618.567,809,650
May 29, 202418.8019.0618.6618.7618.768,032,133
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...