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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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