Shenzhen JingQuanHua Electronics Co.,Ltd. (002885.SZ) SHZ

22.89

-0.4(-1.72%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	23.65	22.89	22.89	23.65	22.72	8.24M
April 02, 2026	24	23.29	23.29	24.31	23.03	10.53M
April 01, 2026	24.09	24.2	24.2	24.36	23.97	9.08M
March 31, 2026	24.52	23.58	23.58	24.65	23.58	11.37M
March 30, 2026	24.2	24.51	24.51	24.93	24	9.71M
March 27, 2026	24.18	24.68	24.68	25.28	23.96	12M
March 26, 2026	24.39	24.63	24.63	25.36	24.23	18.38M
March 25, 2026	24.55	24.54	24.54	25.09	24.32	12.35M
March 24, 2026	24.12	24.28	24.28	24.29	23.48	11.35M
March 23, 2026	24.47	23.62	23.62	25.05	23.4	15.75M
March 20, 2026	26.31	25.14	25.14	26.65	25.11	14.59M
March 19, 2026	27	26.16	26.16	27.2	26	15.32M
March 18, 2026	27.21	27.49	27.49	27.7	26.96	13.73M
March 17, 2026	29.5	27.16	27.16	29.65	27.03	20.26M
March 16, 2026	29.77	29.33	29.33	29.95	28.52	13.63M
March 13, 2026	30.95	29.7	29.7	31.15	29.22	19.57M
March 12, 2026	32.5	31.22	31.22	32.51	30.95	20.68M
March 11, 2026	33.15	32.44	32.44	33.15	32.25	20.41M
March 10, 2026	32.42	33.14	33.14	33.48	32.3	15.61M
March 09, 2026	31.6	32.5	32.5	32.9	30.94	30.16M
March 06, 2026	32.42	32.75	32.75	33.77	32.06	38.32M
March 05, 2026	32.56	32.3	32.3	32.86	31.7	41.2M
March 04, 2026	30.76	31.28	31.28	31.9	28.5	21.82M
March 03, 2026	30.48	29.02	29.02	30.65	28.9	18.59M
March 02, 2026	29.97	30.43	30.43	31.25	29.82	16.76M
February 27, 2026	30.76	30.86	30.86	31.5	30.38	19.03M
February 26, 2026	30.26	31.26	31.26	31.51	30.02	23.82M
February 25, 2026	29.96	30.18	30.18	30.5	29.8	19.5M
February 24, 2026	30.1	29.96	29.96	30.45	29.48	22.46M
February 13, 2026	29.17	29.48	0	30.75	28.95	44.74M
February 12, 2026	26.53	29.22	0	29.22	26.36	34.85M
February 11, 2026	26.23	26.56	0	26.89	26.03	9.78M
February 10, 2026	26.33	26.23	0	26.5	26.03	6.2M
February 09, 2026	26.5	26.41	0	26.59	26.11	8.32M
February 06, 2026	25.92	25.99	0	26.57	25.7	9.83M
February 05, 2026	27.19	26.2	0	27.22	26.2	13.77M
February 04, 2026	27.15	27.52	0	28.98	27.07	21.49M
February 03, 2026	26.4	27.3	0	27.3	26.2	14.73M
February 02, 2026	26.57	26.25	0	27.18	26.22	17.68M
January 30, 2026	25.55	25.54	0	25.87	24.72	13.13M
January 29, 2026	27.12	25.85	0	27.15	25.73	20.29M
January 28, 2026	28.11	27.4	0	28.11	27.4	15.15M
January 27, 2026	28.52	28.29	0	28.56	27.3	16.37M
January 26, 2026	29.37	28.75	0	29.8	28.38	20.32M
January 23, 2026	29.49	29.6	0	30.25	29.4	27.77M
January 22, 2026	29.83	29.24	0	29.99	29.08	29.57M
January 21, 2026	28	29.91	0	31.09	27.38	48M
January 20, 2026	29.55	28.26	0	29.9	28.2	33.46M
January 19, 2026	27.41	29.36	0	29.37	27.4	41.23M
January 16, 2026	29	27.7	0	29.18	27.69	26.23M
January 15, 2026	27.72	28.02	0	28.48	27.31	28.1M
January 14, 2026	27.72	28.26	0	29.35	27.56	47.65M
January 13, 2026	27.62	27.84	0	28.66	26.41	46.45M
January 12, 2026	27.92	27.87	0	27.98	26.7	32.96M
January 09, 2026	28.23	27.71	0	28.62	27.61	44.15M
January 08, 2026	26.55	27.25	0	27.88	26.29	32.01M
January 07, 2026	25.8	26.8	0	27.09	25.78	26.41M
January 06, 2026	25.75	25.91	0	26.32	25.68	16.01M
January 05, 2026	25.6	25.75	0	25.84	25.27	16.5M
December 31, 2025	27.06	25.69	0	27.15	25.55	23.11M