Jinlihua Electric Co., Ltd. - 300069.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.03	18.98	18.98	19.3	18.81	3.09M
September 25, 2025	19.44	19.02	19.02	19.66	19.02	4.25M
September 24, 2025	19.08	19.32	19.32	19.45	19.01	2.45M
September 23, 2025	19.49	19.16	19.16	19.65	18.6	4.27M
September 22, 2025	19.87	19.55	19.55	19.97	19.42	3.11M
September 19, 2025	19.97	19.88	19.88	20.13	19.76	2.69M
September 18, 2025	20.52	19.97	19.97	20.52	19.74	4.85M
September 17, 2025	20.42	20.53	20.53	20.58	20.36	3.17M
September 16, 2025	20.38	20.49	20.49	20.5	20.1	3.13M
September 15, 2025	20.33	20.45	20.45	20.45	20.13	2.98M
September 12, 2025	20.49	20.36	20.36	20.6	20.33	3.15M
September 11, 2025	20.24	20.52	20.52	20.52	19.98	4.26M
September 10, 2025	20.48	20.25	20.25	20.56	20.19	3.29M
September 09, 2025	20.57	20.44	20.44	20.78	20.34	4.38M
September 08, 2025	20.26	20.57	20.57	20.6	20.17	4.95M
September 05, 2025	20	20.25	20.25	20.25	19.76	4.4M
September 04, 2025	19.7	19.91	19.91	20.25	19.48	5.77M
September 03, 2025	19.97	19.53	19.53	20.08	19.49	3.64M
September 02, 2025	20.32	20.05	20.05	20.37	19.79	5.21M
September 01, 2025	20.02	20.37	20.37	20.47	19.89	4.64M
August 29, 2025	20.4	20.09	20.09	20.49	20	4.5M
August 28, 2025	20.54	20.37	20.37	20.85	19.71	7.86M
August 27, 2025	21.37	20.77	20.77	21.53	20.64	9.67M
August 26, 2025	21.48	21.43	21.43	21.62	21.26	6.81M
August 25, 2025	21.45	21.49	21.49	21.57	21.3	7.1M
August 22, 2025	21.6	21.37	21.37	21.6	21.21	6.82M
August 21, 2025	21.37	21.49	21.49	21.64	21.26	8.27M
August 20, 2025	21.44	21.38	21.38	21.51	21.15	7.7M
August 19, 2025	21.72	21.55	21.55	21.72	21.46	9.7M
August 18, 2025	21.6	21.72	21.72	21.75	21.5	12.96M
August 15, 2025	21.22	21.4	21.4	21.53	21.09	9.72M
August 14, 2025	21.81	21.18	21.18	21.98	21.16	15.53M
August 13, 2025	21.98	21.8	21.8	22.08	21.75	23.21M
August 12, 2025	22.32	22.66	22.66	23.2	21.64	39.79M
August 11, 2025	23.88	23.88	23.88	23.88	23.88	2.96M
August 08, 2025	27.4	29.85	29.85	30.77	27.09	21.84M
August 07, 2025	26.8	27.38	27.38	27.59	26	20.33M
August 06, 2025	26.46	27.59	27.59	28.45	25.7	33.93M
August 05, 2025	21.52	25.64	25.64	25.64	21.31	23.31M
August 04, 2025	20.53	21.37	21.37	21.91	19.93	10.5M
August 01, 2025	22.07	20.54	20.54	22.32	20.11	16.4M
July 31, 2025	21.26	22.18	22.18	23	21.14	16.46M
July 30, 2025	20.43	21.49	21.49	21.51	20.16	12.92M
July 29, 2025	20.2	20.45	20.45	20.47	20.07	3.94M
July 28, 2025	20.05	20.29	20.29	20.32	20.01	2.82M
July 25, 2025	20.66	20.17	20.17	20.66	20.16	5M
July 24, 2025	20.5	20.69	20.69	20.72	20.43	4.27M
July 23, 2025	21.3	20.66	20.66	21.46	20.54	8.75M
July 22, 2025	21.13	21.51	21.51	21.6	20.72	11.72M
July 21, 2025	20.52	21.34	21.34	21.5	20.52	13.17M
July 18, 2025	20.29	20.27	20.27	20.3	19.95	4.62M
July 17, 2025	20.34	20.17	20.17	20.52	20.02	4.58M
July 16, 2025	19.91	20.37	20.37	20.55	19.81	6.82M
July 15, 2025	20.5	19.88	19.88	20.5	19.72	7.03M
July 14, 2025	20.4	20.4	20.4	20.82	20.27	6.08M
July 11, 2025	20.43	20.28	20.28	20.51	19.96	7.45M
July 10, 2025	20.85	20.53	20.53	21.22	20.4	8.97M
July 09, 2025	21.48	21.22	21.22	22.15	20.9	12.95M
July 08, 2025	21.3	21.93	21.93	22.23	20.78	18.52M
July 07, 2025	20.62	22.28	22.28	23	20.21	23.47M

Jinlihua Electric Co., Ltd. (300069.SZ) SHZ