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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.71	11.48	11.48	11.77	11.46	8.99M
September 02, 2025	11.97	11.74	11.74	11.97	11.66	9.5M
September 01, 2025	11.8	11.98	11.98	11.98	11.64	12.15M
August 29, 2025	11.76	11.78	11.78	11.98	11.73	9.21M
August 28, 2025	11.77	11.79	11.79	11.87	11.5	14.32M
August 27, 2025	12.09	11.75	11.75	12.12	11.75	15.3M
August 26, 2025	12.04	12.09	12.09	12.15	12	10.85M
August 25, 2025	12.21	12.09	12.09	12.24	12.03	18.8M
August 22, 2025	12.09	12.12	12.12	12.2	12	13.93M
August 21, 2025	12.22	12.1	12.1	12.27	12.06	12.91M
August 20, 2025	12.18	12.2	12.2	12.25	12.05	18.67M
August 19, 2025	12.36	12.3	12.3	12.68	12.28	26.65M
August 18, 2025	12.57	12.5	12.5	12.65	12.3	32.5M
August 15, 2025	12.25	12.34	12.34	12.35	12.11	30.86M
August 14, 2025	12.01	12.1	12.1	12.18	11.85	23.47M
August 13, 2025	11.98	12.01	12.01	12.03	11.89	19.24M
August 12, 2025	11.68	12	12	12.02	11.51	32.9M
August 11, 2025	11.64	11.69	11.69	11.73	11.6	10.12M
August 08, 2025	11.54	11.64	11.64	11.71	11.54	13.06M
August 07, 2025	11.65	11.58	11.58	11.65	11.53	11.83M
August 06, 2025	11.58	11.66	11.66	11.68	11.5	11.73M
August 05, 2025	11.63	11.58	11.58	11.63	11.5	11.28M
August 04, 2025	11.51	11.66	11.66	11.67	11.42	8.59M
August 01, 2025	11.55	11.59	11.59	11.62	11.5	10.82M
July 31, 2025	11.7	11.55	11.55	11.76	11.51	14.52M
July 30, 2025	11.83	11.71	11.71	11.87	11.68	17.25M
July 29, 2025	11.96	11.89	11.89	12.02	11.78	21M
July 28, 2025	12.02	11.97	11.97	12.2	11.88	25.45M
July 25, 2025	12.58	12.07	12.07	12.62	12.06	42.64M
July 24, 2025	12.49	12.39	12.39	12.7	12.32	57.75M
July 23, 2025	13.94	12.71	12.71	14.19	12.55	113.88M
July 22, 2025	12.3	12.9	12.9	12.9	11.96	76.1M
July 21, 2025	11.39	11.73	11.73	11.83	11.39	36.28M
July 18, 2025	11.23	11.17	11.17	11.28	11.12	7.84M
July 17, 2025	11.21	11.2	11.2	11.25	11.12	6.33M
July 16, 2025	11.11	11.16	11.16	11.25	11.08	6.65M
July 15, 2025	11.25	11.11	11.11	11.28	11.03	9.69M
July 14, 2025	11.13	11.24	11.24	11.33	11.13	9.46M
July 11, 2025	11.11	11.12	11.12	11.18	11.06	7.22M
July 10, 2025	11.18	11.12	11.12	11.2	11.05	5.92M
July 09, 2025	11.25	11.16	11.16	11.4	11.11	11.45M

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