Jilin Electric Power Co.,Ltd. (000875.SZ) SHZ
6.10
-0.14(-2.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.10
-0.14(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.24 | 6.1 | 6.1 | 6.25 | 6.01 | 57.2M |
| April 02, 2026 | 6.47 | 6.24 | 6.24 | 6.5 | 6.19 | 74.06M |
| April 01, 2026 | 6.64 | 6.48 | 6.48 | 6.64 | 6.43 | 74.85M |
| March 31, 2026 | 6.81 | 6.51 | 6.51 | 6.95 | 6.48 | 95.88M |
| March 30, 2026 | 7.11 | 6.69 | 6.69 | 7.18 | 6.62 | 124.34M |
| March 27, 2026 | 7.17 | 7.2 | 7.2 | 7.31 | 7.09 | 62.57M |
| March 26, 2026 | 7.48 | 7.26 | 7.26 | 7.48 | 7.22 | 85.47M |
| March 25, 2026 | 7.25 | 7.49 | 7.49 | 7.64 | 7.2 | 126.32M |
| March 24, 2026 | 7.2 | 7.3 | 7.3 | 7.32 | 6.98 | 102.68M |
| March 23, 2026 | 7.13 | 7.06 | 7.06 | 7.34 | 6.97 | 117.71M |
| March 20, 2026 | 7.21 | 7.22 | 7.22 | 7.54 | 7.18 | 103.48M |
| March 19, 2026 | 7.19 | 7.2 | 7.2 | 7.32 | 7.15 | 64.01M |
| March 18, 2026 | 7.23 | 7.23 | 7.23 | 7.38 | 7.16 | 80.61M |
| March 17, 2026 | 7.58 | 7.21 | 7.21 | 7.59 | 7.18 | 125.19M |
| March 16, 2026 | 8.08 | 7.57 | 7.57 | 8.14 | 7.5 | 163.46M |
| March 13, 2026 | 7.96 | 8.01 | 8.01 | 8.25 | 7.75 | 159.23M |
| March 12, 2026 | 8 | 7.95 | 7.95 | 8.01 | 7.72 | 143.58M |
| March 11, 2026 | 7.98 | 8.04 | 8.04 | 8.15 | 7.76 | 148.32M |
| March 10, 2026 | 8.05 | 8.12 | 8.12 | 8.37 | 7.92 | 117.93M |
| March 09, 2026 | 8.06 | 8.03 | 8.03 | 8.15 | 7.86 | 147.08M |
| March 06, 2026 | 8.05 | 7.93 | 7.93 | 8.18 | 7.87 | 132.8M |
| March 05, 2026 | 8.02 | 8.03 | 8.03 | 8.19 | 7.84 | 168.59M |
| March 04, 2026 | 7.67 | 7.89 | 7.89 | 8.08 | 7.4 | 133.55M |
| March 03, 2026 | 7.9 | 7.5 | 7.5 | 7.93 | 7.46 | 140.56M |
| March 02, 2026 | 7.91 | 7.84 | 7.84 | 8.09 | 7.8 | 146.97M |
| February 27, 2026 | 7.67 | 7.93 | 7.93 | 8.07 | 7.61 | 169.97M |
| February 26, 2026 | 7.5 | 7.6 | 7.6 | 7.79 | 7.41 | 134.31M |
| February 25, 2026 | 7.33 | 7.51 | 7.51 | 7.6 | 7.29 | 145.17M |
| February 24, 2026 | 6.89 | 7.34 | 7.34 | 7.5 | 6.87 | 167.54M |
| February 13, 2026 | 6.92 | 6.84 | 0 | 6.98 | 6.78 | 71.71M |
| February 12, 2026 | 6.63 | 6.98 | 0 | 7.04 | 6.57 | 111.69M |
| February 11, 2026 | 6.7 | 6.57 | 0 | 6.79 | 6.56 | 68.38M |
| February 10, 2026 | 6.92 | 6.7 | 0 | 6.93 | 6.55 | 99.54M |
| February 09, 2026 | 6.88 | 6.92 | 0 | 7.03 | 6.83 | 80.12M |
| February 06, 2026 | 6.79 | 6.81 | 0 | 6.95 | 6.7 | 81.61M |
| February 05, 2026 | 7.36 | 6.88 | 0 | 7.38 | 6.85 | 146.48M |
| February 04, 2026 | 7.11 | 7.36 | 0 | 7.44 | 6.95 | 200.81M |
| February 03, 2026 | 6.94 | 7.08 | 0 | 7.1 | 6.87 | 104.87M |
| February 02, 2026 | 6.76 | 6.84 | 0 | 7.06 | 6.7 | 132.95M |
| January 30, 2026 | 6.76 | 6.78 | 0 | 6.85 | 6.45 | 115.64M |
| January 29, 2026 | 6.83 | 6.79 | 0 | 6.95 | 6.73 | 79.21M |
| January 28, 2026 | 7 | 6.84 | 0 | 7.07 | 6.76 | 82.21M |
| January 27, 2026 | 6.9 | 6.93 | 0 | 7.11 | 6.74 | 115.8M |
| January 26, 2026 | 6.89 | 6.92 | 0 | 7.05 | 6.83 | 127.68M |
| January 23, 2026 | 6.6 | 6.93 | 0 | 7.06 | 6.58 | 172.6M |
| January 22, 2026 | 6.44 | 6.56 | 0 | 6.59 | 6.41 | 77.93M |
| January 21, 2026 | 6.56 | 6.44 | 0 | 6.7 | 6.42 | 101.12M |
| January 20, 2026 | 6.59 | 6.61 | 0 | 6.75 | 6.48 | 112.75M |
| January 19, 2026 | 6.41 | 6.53 | 0 | 6.72 | 6.35 | 125.78M |
| January 16, 2026 | 6.8 | 6.47 | 0 | 6.93 | 6.46 | 163.92M |
| January 15, 2026 | 6.52 | 6.8 | 0 | 6.83 | 6.51 | 228.41M |
| January 14, 2026 | 6.21 | 6.77 | 0 | 6.77 | 6.21 | 293.66M |
| January 13, 2026 | 5.93 | 6.15 | 0 | 6.3 | 5.91 | 160.69M |
| January 12, 2026 | 5.84 | 5.91 | 0 | 5.94 | 5.79 | 74.86M |
| January 09, 2026 | 5.66 | 5.82 | 0 | 5.85 | 5.65 | 74.75M |
| January 08, 2026 | 5.64 | 5.66 | 0 | 5.71 | 5.6 | 45.81M |
| January 07, 2026 | 5.65 | 5.64 | 0 | 5.7 | 5.62 | 44.38M |
| January 06, 2026 | 5.65 | 5.66 | 0 | 5.68 | 5.63 | 38.52M |
| January 05, 2026 | 5.68 | 5.64 | 0 | 5.7 | 5.61 | 34.48M |
| December 31, 2025 | 5.62 | 5.64 | 0 | 5.67 | 5.61 | 34.21M |