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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.24	19.13	19.13	19.34	19	2.39M
February 12, 2026	19.27	19.24	19.24	19.5	18.9	3.29M
February 11, 2026	19.35	19.25	19.25	19.49	19.24	2.85M
February 10, 2026	19.45	19.44	19.44	19.97	19.36	4.63M
February 09, 2026	19.2	19.56	19.56	19.66	19	4.89M
February 06, 2026	18.68	18.94	18.94	19.17	18.63	2.77M
February 05, 2026	19	18.77	18.77	19.1	18.73	2.24M
February 04, 2026	18.96	19	19	19.37	18.87	3.35M
February 03, 2026	18.6	18.97	18.97	18.98	18.46	3.8M
February 02, 2026	18.42	18.56	18.56	19.15	18.2	5.4M
January 30, 2026	18.14	18.46	18.46	18.54	17.97	3.17M
January 29, 2026	18.33	18.15	18.15	18.6	18.02	3.35M
January 28, 2026	18.94	18.39	18.39	19.02	18.31	4.35M
January 27, 2026	19.08	18.94	18.94	19.1	18.36	4M
January 26, 2026	19.54	19.11	19.11	19.55	18.88	4.79M
January 23, 2026	19.3	19.4	19.4	19.6	19.25	4.74M
January 22, 2026	19.27	19.36	19.36	19.55	19.15	4.63M
January 21, 2026	19.7	19.27	19.27	19.72	19.12	7.95M
January 20, 2026	19.51	20.14	20.14	20.54	19.19	13.09M
January 19, 2026	18.71	19.5	19.5	19.75	18.68	7.52M
January 16, 2026	19.4	19	19	19.73	18.95	6.92M
January 15, 2026	18.67	18.71	18.71	18.88	18.4	4.58M
January 14, 2026	18.73	18.76	18.76	19.04	18.42	5.51M
January 13, 2026	19.08	18.82	18.82	19.18	18.5	7.32M
January 12, 2026	18.5	18.9	18.9	19.13	18.26	6.17M
January 09, 2026	18.32	18.38	18.38	18.45	17.89	6.45M
January 08, 2026	17.76	18.36	18.36	18.7	17.7	4.74M
January 07, 2026	17.88	17.82	17.82	17.9	17.53	2.97M
January 06, 2026	17.62	17.71	17.71	17.79	17.57	2.46M
January 05, 2026	17.3	17.6	17.6	17.63	17.25	2.62M
December 31, 2025	17.29	17.25	17.25	17.35	17	2.32M
December 30, 2025	17.51	17.27	17.27	17.62	17.23	2.24M
December 29, 2025	17.38	17.53	17.53	17.58	17.18	2.71M
December 26, 2025	17.79	17.43	17.43	17.79	17.41	2.1M
December 25, 2025	17.57	17.7	17.7	17.75	17.47	1.93M
December 24, 2025	17.33	17.5	17.5	17.65	17.2	1.71M
December 23, 2025	17.6	17.33	17.33	17.6	17.11	2.09M
December 22, 2025	17.67	17.51	17.51	17.89	17.49	2.14M
December 19, 2025	17.3	17.64	17.64	17.65	17.3	2.76M
December 18, 2025	17.01	17.27	17.27	17.44	16.88	2.97M
December 17, 2025	17.57	17.15	17.15	17.58	16.72	4.25M
December 16, 2025	18.14	17.4	17.4	18.14	17.34	3.89M
December 15, 2025	18.36	18.15	18.15	18.48	18.07	3.26M
December 12, 2025	18.2	18.4	18.4	18.75	18.04	5.28M
December 11, 2025	18.07	18.32	18.32	19.18	17.8	7.83M
December 10, 2025	18.44	17.98	17.98	18.44	17.98	3.16M
December 09, 2025	18.67	18.42	18.42	18.81	18.39	2.32M
December 08, 2025	18.66	18.69	18.69	18.75	18.47	2.53M
December 05, 2025	18.22	18.66	18.66	18.66	18.1	2.58M
December 04, 2025	19.25	18.21	18.21	19.25	18.2	3M
December 03, 2025	19.04	18.72	18.72	19.24	18.61	2.74M
December 02, 2025	19.34	19.04	19.04	19.34	18.91	2.34M
December 01, 2025	19.27	19.33	19.33	19.58	19.19	2.9M
November 28, 2025	19.25	19.28	19.28	19.5	18.86	2.75M
November 27, 2025	18.72	19.25	19.25	19.8	18.57	6.1M
November 26, 2025	18.84	18.57	18.57	19.13	18.52	2.66M
November 25, 2025	18.75	18.77	18.77	19.19	18.63	3.08M
November 24, 2025	18.32	18.65	18.65	18.77	18.12	3.63M
November 21, 2025	19.19	18.17	18.17	19.38	18.06	6.14M
November 20, 2025	19.76	19.31	19.31	19.81	19.16	4.22M

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