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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.03	15.19	15.19	15.37	14.7	22.66M
February 12, 2026	14.45	15.08	15.08	15.47	14.4	29.23M
February 11, 2026	14.39	14.38	14.38	14.62	14.32	7.41M
February 10, 2026	14.58	14.39	14.39	14.68	14.28	10.11M
February 09, 2026	14.21	14.55	14.55	14.97	14.16	15.95M
February 06, 2026	13.88	14.03	14.03	14.36	13.72	7.63M
February 05, 2026	14.65	13.98	13.98	14.65	13.95	13.18M
February 04, 2026	14.27	14.74	14.74	14.96	14.2	15.55M
February 03, 2026	13.99	14.26	14.26	14.32	13.89	8.72M
February 02, 2026	14	13.87	13.87	14.35	13.83	9.74M
January 30, 2026	14.2	14.11	14.11	14.33	13.91	10.17M
January 29, 2026	14.61	14.33	14.33	14.65	14.22	9.1M
January 28, 2026	14.48	14.56	14.56	14.79	14.23	10.87M
January 27, 2026	14.58	14.49	14.49	14.63	14.09	16.12M
January 26, 2026	14.96	14.59	14.59	15.13	14.47	22.23M
January 23, 2026	15.02	14.93	14.93	15.07	14.81	12.96M
January 22, 2026	15.02	15.08	15.08	15.29	14.99	11.74M
January 21, 2026	14.71	14.88	14.88	14.94	14.62	8.99M
January 20, 2026	15.07	14.81	14.81	15.16	14.75	14.38M
January 19, 2026	14.46	14.9	14.9	14.98	14.37	16.2M
January 16, 2026	14.43	14.45	14.45	14.86	14.41	15.06M
January 15, 2026	14.03	14.26	14.26	14.32	13.95	10.45M
January 14, 2026	14.36	14.12	14.12	14.66	13.95	20.53M
January 13, 2026	15.22	14.36	14.36	15.26	14.29	25.95M
January 12, 2026	14.5	15.28	15.28	15.39	14.5	23.85M
January 09, 2026	14.55	14.43	14.43	14.8	14.39	17.22M
January 08, 2026	13.95	14.5	14.5	14.7	13.93	24.17M
January 07, 2026	13.66	13.99	13.99	14.19	13.66	15.47M
January 06, 2026	13.66	13.72	13.72	13.8	13.61	9.97M
January 05, 2026	13.81	13.69	13.69	13.89	13.64	13.31M
December 31, 2025	13.68	13.76	13.76	13.95	13.62	13.25M
December 30, 2025	13.7	13.66	13.66	13.82	13.58	13.31M
December 29, 2025	13.94	13.83	13.83	14.1	13.77	18.74M
December 26, 2025	13.66	13.89	13.89	14.22	13.5	29.9M
December 25, 2025	13.28	13.64	13.64	13.74	13.18	24.56M
December 24, 2025	13.17	13.19	13.19	13.25	12.98	14.31M
December 23, 2025	13	13.17	13.17	13.18	12.85	12.23M
December 22, 2025	12.94	13	13	13.11	12.93	11.95M
December 19, 2025	12.6	12.91	12.91	13.17	12.59	19.02M
December 18, 2025	12.58	12.52	12.52	12.65	12.47	8.81M
December 17, 2025	12.64	12.7	12.7	12.73	12.41	10.68M
December 16, 2025	12.92	12.69	12.69	12.93	12.53	11.44M
December 15, 2025	13.13	12.92	12.92	13.19	12.9	13.44M
December 12, 2025	12.58	13.15	13.15	13.25	12.58	25.15M
December 11, 2025	12.59	12.57	12.57	12.8	12.53	11.69M
December 10, 2025	12.53	12.58	12.58	12.62	12.38	7.07M
December 09, 2025	12.7	12.53	12.53	12.79	12.53	8.06M
December 08, 2025	12.68	12.75	12.75	12.92	12.68	12.07M
December 05, 2025	12.3	12.74	12.74	12.78	12.26	16.69M
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

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