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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	11.17	11.18	11.18	11.23	11.09	8.63M
July 07, 2025	11.14	11.16	11.16	11.21	11.1	5.73M
July 04, 2025	11.29	11.13	11.13	11.3	11.12	7.98M
July 03, 2025	11.37	11.28	11.28	11.43	11.24	12.76M
July 02, 2025	11.47	11.41	11.41	11.55	11.3	9.49M
July 01, 2025	11.41	11.52	11.52	11.6	11.18	19.41M
June 30, 2025	10.89	11.38	11.38	11.55	10.86	25.73M
June 27, 2025	10.87	10.87	10.87	10.92	10.83	6.22M
June 26, 2025	10.9	10.85	10.85	11.1	10.84	12.46M
June 25, 2025	10.84	10.89	10.89	10.99	10.78	9.55M
June 24, 2025	10.58	10.81	10.81	10.82	10.56	8.89M
June 23, 2025	10.4	10.58	10.58	10.59	10.33	5.12M
June 20, 2025	10.49	10.46	10.46	10.62	10.45	5.23M
June 19, 2025	10.87	10.55	10.55	10.88	10.5	14.36M
June 18, 2025	10.79	10.9	10.9	10.97	10.76	9.17M
June 17, 2025	10.77	10.83	10.83	10.91	10.75	6.66M
June 16, 2025	10.75	10.77	10.77	10.81	10.68	5.49M
June 13, 2025	10.93	10.78	10.78	10.99	10.76	11.51M
June 12, 2025	10.97	10.98	10.98	11.08	10.94	12.02M
June 11, 2025	10.97	10.97	10.97	11.01	10.9	7.7M
June 10, 2025	10.83	11	11	11.03	10.77	15.4M
June 09, 2025	10.87	10.88	10.88	11.06	10.8	11.3M
June 06, 2025	10.79	10.74	10.74	10.8	10.67	7.74M
June 05, 2025	10.78	10.79	10.79	10.84	10.68	7.24M
June 04, 2025	10.77	10.78	10.78	11.05	10.74	10.66M
June 03, 2025	10.77	10.75	10.75	10.79	10.63	8.63M
May 30, 2025	11.13	10.83	10.83	11.16	10.76	13.06M
May 29, 2025	11.04	11.12	11.12	11.32	11	15.78M
May 28, 2025	10.98	11.09	11.09	11.33	10.9	16.66M
May 27, 2025	11.1	10.99	10.99	11.16	10.93	15.57M
May 26, 2025	10.76	10.96	10.96	10.98	10.75	17.43M

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