Harbin Electric Corporation Jiamusi Electric Machine CO.,Ltd - 000922.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.43	12.37	12.37	12.58	12.33	10.02M
December 03, 2025	12.32	12.36	12.36	12.51	12.27	8.76M
December 02, 2025	12.45	12.32	12.32	12.45	12.22	8.31M
December 01, 2025	12.4	12.46	12.46	12.49	12.36	8.16M
November 28, 2025	12.19	12.38	12.38	12.4	12.1	10.33M
November 27, 2025	12.3	12.19	12.19	12.51	12.18	10.53M
November 26, 2025	12.38	12.32	12.32	12.52	12.26	11.95M
November 25, 2025	12.41	12.43	12.43	12.61	12.4	11.42M
November 24, 2025	12.35	12.39	12.39	12.5	12.18	11.77M
November 21, 2025	12.71	12.26	12.26	12.75	12.18	25.87M
November 20, 2025	13	12.85	12.85	13.05	12.77	11.01M
November 19, 2025	13.27	12.84	12.84	13.34	12.82	23.76M
November 18, 2025	13.45	13.32	13.32	13.64	13.22	15.55M
November 17, 2025	13.61	13.54	13.54	13.69	13.24	27.52M
November 14, 2025	14.88	13.7	13.7	14.88	13.68	37.29M
November 13, 2025	14.88	14.56	14.56	14.88	14.1	28.58M
November 12, 2025	14.88	14.36	14.36	15.07	14.31	42.64M
November 11, 2025	14.58	15.33	15.33	15.48	14.3	60.26M
November 10, 2025	14.39	14.58	14.58	14.87	14.01	52.71M
November 07, 2025	14.88	14.29	14.29	15.15	14.18	78.08M
November 06, 2025	14.72	14.72	14.72	14.72	14.72	9.12M
November 05, 2025	13.19	13.38	13.38	13.45	13.05	13.8M
November 04, 2025	13.58	13.39	13.39	13.65	13.26	13.7M
November 03, 2025	13.18	13.64	13.64	13.78	13.05	31.85M
October 31, 2025	13.07	12.97	12.97	13.26	12.94	15.39M
October 30, 2025	13.51	13.04	13.04	13.7	13.02	27.4M
October 29, 2025	13.49	13.51	13.51	13.79	13.27	23.14M
October 28, 2025	13.38	13.53	13.53	14.06	13.3	39.11M
October 27, 2025	13	13.37	13.37	13.49	12.89	27.28M
October 24, 2025	12.93	12.98	12.98	13.08	12.85	18.12M
October 23, 2025	12.74	12.99	12.99	13.01	12.69	21.3M
October 22, 2025	12.55	12.86	12.86	13.04	12.46	29.25M
October 21, 2025	12.43	12.61	12.61	12.64	12.35	15.21M
October 20, 2025	12.25	12.45	12.45	12.6	12.22	16M
October 17, 2025	12.67	12.09	12.09	12.73	12.08	17.59M
October 16, 2025	12.56	12.53	12.53	12.7	12.48	17.29M
October 15, 2025	12.35	12.6	12.6	12.65	12.3	20.82M
October 14, 2025	12.71	12.35	12.35	12.73	12.25	19.8M
October 13, 2025	12	12.64	12.64	12.75	11.89	24.88M
October 10, 2025	12.6	12.42	12.42	12.63	12.38	20.27M
October 09, 2025	12.31	12.73	12.73	12.74	12.25	37.95M
September 30, 2025	12.23	12.1	12.1	12.23	12.03	13.36M
September 29, 2025	12.08	12.28	12.28	12.34	11.94	27.61M
September 26, 2025	11.8	11.96	11.96	12.08	11.66	18.83M
September 25, 2025	11.75	11.81	11.81	11.95	11.71	12.78M
September 24, 2025	11.76	11.82	11.82	11.83	11.58	12.68M
September 23, 2025	11.84	11.8	11.8	11.86	11.54	11.96M
September 22, 2025	11.9	11.85	11.85	11.96	11.72	8.91M
September 19, 2025	12.06	11.85	11.85	12.06	11.8	15.02M
September 18, 2025	12.33	12.07	12.07	12.33	11.93	23.55M
September 17, 2025	12	12.35	12.35	12.45	11.92	28.15M
September 16, 2025	12.04	11.99	11.99	12.07	11.81	12.95M
September 15, 2025	11.88	12.03	12.03	12.04	11.79	14.23M
September 12, 2025	11.87	11.89	11.89	11.95	11.79	9.73M
September 11, 2025	11.72	11.85	11.85	11.86	11.67	8.17M
September 10, 2025	11.73	11.76	11.76	11.81	11.65	5.56M
September 09, 2025	11.49	11.79	11.79	11.91	11.49	5.9M
September 08, 2025	11.73	11.88	11.88	11.91	11.67	8.59M
September 05, 2025	11.49	11.72	11.72	11.72	11.46	7.89M
September 04, 2025	11.49	11.49	11.49	11.62	11.34	7.29M

Harbin Electric Corporation Jiamusi Electric Machine CO.,Ltd (000922.SZ) SHZ