Shanghai - Delayed Quote CNY

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

Compare
18.04 +0.10 (+0.56%)
At close: October 25 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 17.90 18.34 17.58 18.04 18.04 28,186,100
Oct 24, 2024 17.33 18.31 17.15 17.94 17.94 37,946,687
Oct 23, 2024 17.78 18.08 17.25 17.45 17.45 47,522,564
Oct 22, 2024 16.20 17.77 16.02 17.77 17.77 44,423,660
Oct 21, 2024 14.98 16.35 14.78 16.15 16.15 48,408,894
Oct 18, 2024 14.36 15.20 14.24 14.86 14.86 19,787,378
Oct 17, 2024 14.60 14.85 14.41 14.42 14.42 11,859,425
Oct 16, 2024 0.30 Dividend
Oct 16, 2024 14.69 15.01 14.45 14.60 14.60 13,726,075
Oct 15, 2024 15.80 16.06 15.15 15.22 14.92 15,930,884
Oct 14, 2024 15.68 15.89 15.00 15.80 15.49 20,936,000
Oct 11, 2024 15.85 16.37 15.45 15.75 15.44 21,698,003
Oct 10, 2024 15.64 16.80 15.51 15.98 15.67 31,509,320
Oct 9, 2024 16.71 16.74 15.53 15.53 15.22 39,190,846
Oct 8, 2024 18.71 18.71 15.71 17.25 16.91 72,837,464
Sep 30, 2024 16.89 17.03 16.21 17.03 16.69 39,619,797
Sep 27, 2024 14.80 15.49 14.52 15.48 15.17 41,783,243
Sep 26, 2024 12.78 14.08 12.76 14.08 13.80 32,715,821
Sep 25, 2024 12.89 13.24 12.76 12.80 12.55 18,103,248
Sep 24, 2024 12.43 12.85 12.32 12.85 12.60 16,188,512
Sep 23, 2024 12.44 12.64 12.30 12.31 12.07 7,758,843
Sep 20, 2024 12.40 12.55 12.21 12.42 12.18 7,657,379
Sep 19, 2024 12.00 12.72 11.95 12.42 12.18 14,736,609
Sep 18, 2024 11.96 12.02 11.55 11.94 11.70 9,115,869
Sep 13, 2024 12.26 12.35 11.93 11.94 11.70 9,377,400
Sep 12, 2024 12.36 12.54 12.23 12.26 12.02 8,240,105
Sep 11, 2024 12.06 12.64 12.01 12.36 12.12 11,601,864
Sep 10, 2024 12.32 12.35 11.94 12.11 11.87 6,744,907
Sep 9, 2024 12.31 12.43 12.21 12.28 12.04 6,014,600
Sep 6, 2024 12.65 12.65 12.32 12.34 12.10 7,164,500
Sep 5, 2024 12.42 12.72 12.42 12.61 12.36 10,248,253
Sep 4, 2024 12.52 12.79 12.40 12.42 12.18 9,120,606
Sep 3, 2024 12.45 12.83 12.41 12.57 12.32 10,726,769
Sep 2, 2024 12.86 12.93 12.50 12.52 12.27 10,585,829
Aug 30, 2024 12.46 13.06 12.34 12.84 12.59 16,905,984
Aug 29, 2024 12.37 12.63 12.14 12.51 12.26 12,650,518
Aug 28, 2024 12.35 12.54 12.20 12.37 12.13 9,793,867
Aug 27, 2024 12.38 12.64 12.20 12.39 12.15 10,455,600
Aug 26, 2024 12.06 12.43 12.02 12.41 12.17 13,637,788
Aug 23, 2024 12.04 12.22 11.93 12.08 11.84 13,127,306
Aug 22, 2024 12.66 12.75 12.06 12.14 11.90 19,013,876
Aug 21, 2024 12.48 12.91 12.34 12.64 12.39 23,254,341
Aug 20, 2024 12.60 12.68 12.29 12.41 12.17 34,925,579
Aug 19, 2024 12.30 12.91 12.21 12.87 12.62 63,286,302
Aug 16, 2024 13.22 13.22 13.22 13.22 12.96 2,571,200
Aug 15, 2024 14.60 14.96 14.55 14.69 14.40 6,323,000
Aug 14, 2024 15.00 15.02 14.60 14.70 14.41 6,691,987
Aug 13, 2024 15.22 15.22 14.86 15.02 14.72 6,259,341
Aug 12, 2024 15.17 15.42 15.14 15.22 14.92 5,453,200
Aug 9, 2024 15.60 15.71 15.22 15.25 14.95 8,637,800
Aug 8, 2024 15.15 15.80 15.11 15.68 15.37 12,940,418
Aug 7, 2024 15.36 15.39 15.05 15.26 14.96 9,092,116
Aug 6, 2024 15.01 15.46 15.01 15.45 15.15 10,434,940
Aug 5, 2024 15.01 15.43 14.88 14.90 14.61 9,213,000
Aug 2, 2024 14.93 15.24 14.90 14.98 14.68 6,533,464
Aug 1, 2024 15.39 15.48 15.01 15.05 14.75 9,652,128
Jul 31, 2024 14.27 15.44 14.25 15.42 15.12 15,649,755
Jul 30, 2024 14.28 14.38 14.16 14.28 14.00 6,369,866
Jul 29, 2024 14.67 14.71 14.27 14.33 14.05 6,441,368
Jul 26, 2024 14.65 14.98 14.57 14.66 14.37 5,275,228
Jul 25, 2024 14.30 14.75 14.27 14.57 14.28 6,509,965
Jul 24, 2024 14.60 14.66 14.32 14.37 14.09 5,683,429
Jul 23, 2024 15.05 15.07 14.66 14.66 14.37 6,387,131
Jul 22, 2024 15.16 15.29 14.97 15.11 14.81 5,802,539
Jul 19, 2024 15.11 15.25 14.91 15.19 14.89 5,879,362
Jul 18, 2024 15.02 15.21 14.86 15.21 14.91 6,403,000
Jul 17, 2024 14.80 15.23 14.76 15.10 14.80 6,995,731
Jul 16, 2024 14.87 15.02 14.76 14.82 14.53 5,126,179
Jul 15, 2024 15.00 15.09 14.84 14.91 14.62 4,342,300
Jul 12, 2024 15.20 15.23 14.93 15.03 14.73 6,052,200
Jul 11, 2024 15.00 15.30 14.88 15.19 14.89 7,842,972
Jul 10, 2024 14.38 14.88 14.20 14.74 14.45 8,511,880
Jul 9, 2024 14.22 14.51 14.00 14.43 14.15 9,784,314
Jul 8, 2024 14.70 14.73 14.15 14.28 14.00 9,018,410
Jul 5, 2024 14.71 14.71 14.71 14.71 14.42 -
Jul 4, 2024 15.40 15.47 14.68 14.71 14.42 13,519,363
Jul 3, 2024 15.31 15.75 15.21 15.46 15.16 9,435,600
Jul 2, 2024 15.39 15.62 15.27 15.35 15.05 7,405,754
Jul 1, 2024 15.38 15.49 15.04 15.48 15.17 7,526,776
Jun 28, 2024 15.32 15.68 15.32 15.40 15.10 7,115,200
Jun 27, 2024 15.76 15.80 15.41 15.43 15.13 7,843,252
Jun 26, 2024 15.26 15.90 15.15 15.88 15.57 12,548,328
Jun 25, 2024 15.43 15.60 15.15 15.27 14.97 10,163,054
Jun 24, 2024 15.80 15.80 15.37 15.44 15.14 11,268,857
Jun 21, 2024 15.93 16.08 15.71 16.00 15.68 9,467,742
Jun 20, 2024 16.18 16.31 15.87 16.01 15.69 7,878,311
Jun 19, 2024 0.50 Dividend
Jun 19, 2024 16.38 16.40 16.08 16.18 15.86 7,351,538
Jun 18, 2024 16.90 17.08 16.76 16.85 16.03 8,536,227
Jun 17, 2024 17.07 17.10 16.89 16.99 16.16 6,880,122
Jun 14, 2024 16.91 17.20 16.66 17.20 16.36 10,219,565
Jun 13, 2024 17.18 17.26 16.86 16.90 16.08 9,133,033
Jun 12, 2024 17.30 17.43 17.16 17.18 16.34 8,534,107
Jun 11, 2024 17.14 17.36 16.87 17.28 16.44 8,077,340
Jun 7, 2024 17.44 17.56 17.06 17.23 16.39 8,410,649
Jun 6, 2024 17.98 18.12 17.23 17.31 16.47 15,083,853
Jun 5, 2024 18.35 18.45 17.96 17.98 17.10 10,797,969
Jun 4, 2024 18.11 18.37 18.02 18.35 17.45 9,216,921
Jun 3, 2024 18.43 18.58 18.01 18.11 17.23 11,960,304
May 31, 2024 18.57 18.70 18.42 18.46 17.56 6,708,030
May 30, 2024 18.72 18.79 18.39 18.56 17.65 7,809,650
May 29, 2024 18.80 19.06 18.66 18.76 17.84 8,032,133
May 28, 2024 19.37 19.37 18.84 18.89 17.97 8,649,076
May 27, 2024 19.33 19.46 18.91 19.37 18.42 9,334,456
May 24, 2024 19.94 20.07 19.34 19.38 18.43 11,273,766
May 23, 2024 20.90 20.90 19.90 19.97 19.00 15,641,957
May 22, 2024 21.04 21.15 20.60 21.01 19.98 11,078,537
May 21, 2024 21.12 21.15 20.76 21.00 19.98 9,785,411
May 20, 2024 21.60 21.85 21.02 21.14 20.11 18,695,638
May 17, 2024 20.00 21.59 19.95 21.50 20.45 25,297,028
May 16, 2024 20.05 20.25 19.76 20.00 19.02 7,572,232
May 15, 2024 20.39 20.41 19.92 19.96 18.99 6,374,900
May 14, 2024 20.09 20.65 20.09 20.34 19.35 8,873,186
May 13, 2024 20.36 20.50 19.95 20.08 19.10 11,182,531
May 10, 2024 20.93 21.12 20.47 20.61 19.60 9,347,639
May 9, 2024 20.81 21.13 20.68 20.95 19.93 8,221,600
May 8, 2024 21.05 21.25 20.81 20.86 19.84 9,758,000
May 7, 2024 20.94 21.14 20.60 21.08 20.05 12,221,131
May 6, 2024 20.55 21.02 20.40 20.94 19.92 18,870,567
Apr 30, 2024 20.02 20.80 19.93 20.31 19.32 20,351,261
Apr 29, 2024 18.81 19.81 18.81 19.70 18.74 12,223,414
Apr 26, 2024 18.75 19.04 18.63 18.97 18.04 6,660,069
Apr 25, 2024 18.66 18.97 18.52 18.83 17.91 6,527,411
Apr 24, 2024 18.63 18.79 18.28 18.71 17.80 7,247,452
Apr 23, 2024 18.52 18.84 18.52 18.67 17.76 7,753,756
Apr 22, 2024 18.25 18.68 18.09 18.53 17.63 9,266,373
Apr 19, 2024 18.61 18.65 18.00 18.20 17.31 8,587,888
Apr 18, 2024 18.45 18.90 18.10 18.72 17.81 9,997,262
Apr 17, 2024 18.22 18.59 18.15 18.50 17.60 9,265,314
Apr 16, 2024 18.56 18.70 18.04 18.16 17.27 10,083,607
Apr 15, 2024 18.81 19.41 18.40 18.69 17.78 9,686,356
Apr 12, 2024 19.38 19.75 18.91 18.92 18.00 8,365,697
Apr 11, 2024 19.59 19.74 19.36 19.47 18.52 6,237,537
Apr 10, 2024 20.01 20.15 19.62 19.81 18.84 6,415,158
Apr 9, 2024 19.71 20.18 19.51 20.09 19.11 7,730,141
Apr 8, 2024 20.18 20.26 19.67 19.71 18.75 7,997,066
Apr 3, 2024 19.96 20.31 19.91 20.21 19.22 8,184,926
Apr 2, 2024 20.03 20.36 19.79 20.06 19.08 11,239,205
Apr 1, 2024 19.61 20.26 19.54 20.21 19.22 10,552,037
Mar 29, 2024 19.21 19.36 18.98 19.54 18.59 4,436,376
Mar 28, 2024 19.18 19.55 19.01 19.22 18.28 9,655,763
Mar 27, 2024 19.56 20.07 19.18 19.19 18.25 11,488,908
Mar 26, 2024 19.44 19.64 19.26 19.56 18.61 8,336,545
Mar 25, 2024 19.91 20.07 19.45 19.47 18.52 11,232,100
Mar 22, 2024 20.91 21.00 20.00 20.05 19.07 13,759,109
Mar 21, 2024 21.14 21.33 20.63 21.03 20.00 11,497,274
Mar 20, 2024 21.23 21.32 20.88 21.03 20.00 11,441,665
Mar 19, 2024 21.31 21.88 21.14 21.33 20.29 11,953,752
Mar 18, 2024 21.41 21.43 20.89 21.38 20.34 9,587,104
Mar 15, 2024 21.24 21.56 20.94 21.33 20.29 9,230,137
Mar 14, 2024 21.61 22.10 21.26 21.37 20.33 8,051,330
Mar 13, 2024 22.09 22.30 21.62 21.74 20.68 11,590,267
Mar 12, 2024 20.97 22.09 20.89 22.09 21.01 17,557,861
Mar 11, 2024 20.14 21.04 19.93 21.02 19.99 13,250,796
Mar 8, 2024 20.36 20.58 19.85 20.12 19.14 10,733,263
Mar 7, 2024 21.10 21.33 20.38 20.41 19.41 12,277,488
Mar 6, 2024 21.33 21.43 20.75 21.05 20.02 10,293,245
Mar 5, 2024 21.97 21.97 21.34 21.46 20.41 10,563,729
Mar 4, 2024 22.47 22.55 21.80 22.09 21.01 10,765,179
Mar 1, 2024 22.47 22.65 22.12 22.48 21.38 8,873,885
Feb 29, 2024 21.72 22.55 21.65 22.48 21.38 14,622,424
Feb 28, 2024 22.45 23.42 21.96 21.98 20.91 14,472,304
Feb 27, 2024 21.80 22.48 21.75 22.48 21.38 7,630,183
Feb 26, 2024 22.09 22.39 21.81 21.94 20.87 9,415,968
Feb 23, 2024 22.20 22.20 21.64 22.19 21.11 9,701,550
Feb 22, 2024 22.27 22.35 21.93 22.17 21.09 7,319,107
Feb 21, 2024 21.14 22.64 20.81 22.05 20.97 10,039,659
Feb 20, 2024 21.12 21.34 20.90 21.26 20.22 6,802,835
Feb 19, 2024 21.88 21.98 20.99 21.29 20.25 10,301,771
Feb 8, 2024 21.33 22.26 21.09 21.41 20.37 14,310,794
Feb 7, 2024 19.76 21.45 19.76 21.32 20.28 16,675,437
Feb 6, 2024 18.28 20.06 17.72 19.93 18.96 15,566,908
Feb 5, 2024 19.68 19.68 17.90 18.55 17.64 12,751,748
Feb 2, 2024 20.18 20.50 18.86 19.49 18.54 9,114,152
Feb 1, 2024 20.25 20.57 19.96 20.10 19.12 7,979,891
Jan 31, 2024 20.51 21.09 20.00 20.05 19.07 10,609,159
Jan 30, 2024 21.50 21.50 20.76 20.77 19.76 7,737,740
Jan 29, 2024 22.20 22.75 21.49 21.55 20.50 10,572,232
Jan 26, 2024 22.45 22.84 22.01 22.11 21.03 8,597,853
Jan 25, 2024 22.15 22.72 21.75 22.68 21.57 12,111,842
Jan 24, 2024 22.25 22.42 21.39 22.24 21.15 8,315,997
Jan 23, 2024 22.15 22.32 21.68 22.14 21.06 7,954,250
Jan 22, 2024 23.47 23.47 22.00 22.15 21.07 9,088,068
Jan 19, 2024 23.79 24.08 23.54 23.68 22.52 5,588,239
Jan 18, 2024 23.69 23.90 23.02 23.86 22.70 6,915,208
Jan 17, 2024 24.60 24.67 23.80 23.80 22.64 6,048,467
Jan 16, 2024 24.66 24.91 24.30 24.80 23.59 6,194,430
Jan 15, 2024 24.75 25.05 24.57 24.62 23.42 6,443,801
Jan 12, 2024 24.60 25.43 24.46 24.93 23.71 9,656,440
Jan 11, 2024 24.32 24.77 24.14 24.65 23.45 6,985,353
Jan 10, 2024 23.88 24.48 23.71 24.31 23.12 8,429,195
Jan 9, 2024 24.11 24.47 23.70 24.01 22.84 8,721,914
Jan 8, 2024 24.57 24.65 24.00 24.00 22.83 6,363,579
Jan 5, 2024 25.04 25.20 24.41 24.53 23.33 8,620,893
Jan 4, 2024 26.06 26.10 24.82 25.16 23.93 9,107,001
Jan 3, 2024 26.03 26.26 25.64 25.96 24.69 5,701,206
Jan 2, 2024 26.80 26.86 26.09 26.10 24.83 6,881,558
Dec 29, 2023 26.73 26.98 26.59 26.86 25.55 7,225,418
Dec 28, 2023 25.44 27.11 25.42 26.78 25.47 11,616,518
Dec 27, 2023 25.25 25.58 25.10 25.50 24.26 5,079,462
Dec 26, 2023 25.60 25.65 25.06 25.40 24.16 5,236,953
Dec 25, 2023 25.58 26.02 25.57 25.66 24.41 5,953,967
Dec 22, 2023 25.79 26.05 25.39 25.58 24.33 6,659,313
Dec 21, 2023 25.59 26.08 25.49 25.80 24.54 6,963,751
Dec 20, 2023 26.50 26.60 25.72 25.80 24.54 8,618,386
Dec 19, 2023 26.60 26.75 26.24 26.60 25.30 6,645,596
Dec 18, 2023 27.10 27.20 26.48 26.58 25.28 5,816,192
Dec 15, 2023 27.24 27.68 27.12 27.33 26.00 5,407,254
Dec 14, 2023 27.49 27.87 27.20 27.24 25.91 5,591,522
Dec 13, 2023 28.35 28.40 27.28 27.31 25.98 9,537,920
Dec 12, 2023 28.60 28.72 28.20 28.45 27.06 4,637,900
Dec 11, 2023 28.18 28.75 27.90 28.62 27.22 6,051,506
Dec 8, 2023 29.08 29.28 28.46 28.46 27.07 6,759,184
Dec 7, 2023 29.44 29.53 28.76 29.11 27.69 5,248,144
Dec 6, 2023 29.33 29.98 29.12 29.43 27.99 4,481,472
Dec 5, 2023 29.77 30.33 29.45 29.45 28.01 5,807,238
Dec 4, 2023 30.93 30.98 29.89 29.89 28.43 9,051,497
Dec 1, 2023 31.66 31.72 30.71 30.93 29.42 6,136,749
Nov 30, 2023 31.60 32.05 31.26 31.66 30.12 3,735,080
Nov 29, 2023 31.66 31.72 31.33 31.62 30.08 3,119,116
Nov 28, 2023 31.79 31.97 31.56 31.78 30.23 2,750,571
Nov 27, 2023 32.00 32.02 31.46 31.77 30.22 3,508,786
Nov 24, 2023 32.49 32.49 32.01 32.06 30.50 3,691,874
Nov 23, 2023 32.40 32.64 31.99 32.53 30.94 4,195,145
Nov 22, 2023 32.80 32.89 32.34 32.53 30.94 3,421,400
Nov 21, 2023 32.65 33.28 32.34 32.91 31.30 5,330,453
Nov 20, 2023 32.80 32.98 32.31 32.50 30.91 3,435,122
Nov 17, 2023 32.82 33.03 32.50 32.68 31.09 3,251,528
Nov 16, 2023 33.38 33.40 32.90 32.96 31.35 3,712,655
Nov 15, 2023 33.70 33.79 33.20 33.39 31.76 3,221,572
Nov 14, 2023 33.34 33.80 33.16 33.40 31.77 3,443,064
Nov 13, 2023 33.96 34.08 33.08 33.32 31.69 4,735,428
Nov 10, 2023 34.32 34.32 33.63 33.96 32.30 3,981,859
Nov 9, 2023 34.70 35.00 34.25 34.29 32.62 2,874,856
Nov 8, 2023 34.70 34.96 34.47 34.71 33.02 2,180,600
Nov 7, 2023 35.00 35.10 34.67 34.75 33.05 2,446,843
Nov 6, 2023 35.81 35.81 34.90 35.05 33.34 4,070,430
Nov 3, 2023 34.65 35.89 34.61 35.45 33.72 4,509,181
Nov 2, 2023 35.11 35.30 34.66 34.69 33.00 2,554,556
Nov 1, 2023 35.41 35.74 35.00 35.20 33.48 3,843,411
Oct 31, 2023 35.11 35.35 34.70 35.30 33.58 4,451,630
Oct 30, 2023 33.57 35.51 33.55 35.16 33.44 7,719,202
Oct 27, 2023 31.69 34.19 31.63 33.79 32.14 9,551,552
Oct 26, 2023 32.38 32.38 30.90 31.81 30.26 7,470,607
Oct 25, 2023 32.40 33.51 32.38 32.45 30.87 4,999,880

Related Tickers