Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. - 300316.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.92	39.08	39.08	40.19	38.52	36.1M
January 13, 2026	40	38.94	38.94	40.49	38.08	44.09M
January 12, 2026	38.03	40.92	40.92	42	37.97	52.11M
January 09, 2026	38.6	38.56	38.56	39.1	37.9	29.55M
January 08, 2026	38.68	38.86	38.86	39.5	38.23	29.59M
January 07, 2026	37.89	38.61	38.61	38.98	37.89	34.22M
January 06, 2026	37.24	37.86	37.86	38.1	37.14	27.47M
January 05, 2026	37.05	37	37	37.54	36.61	18.97M
December 31, 2025	37.75	36.75	36.75	37.85	36.61	15.21M
December 30, 2025	37.66	37.54	37.54	37.97	37.3	12.63M
December 29, 2025	38.22	37.97	37.97	38.67	37.81	14.88M
December 26, 2025	39.09	38.34	38.34	39.2	38.08	20.67M
December 25, 2025	39.33	38.82	38.82	39.67	38.26	22.09M
December 24, 2025	38.27	39.43	39.43	40.45	38.1	34.72M
December 23, 2025	37.2	38.08	38.08	39.09	37.09	30.28M
December 22, 2025	34.98	37.33	37.33	38.1	34.51	32.72M
December 19, 2025	34.04	34.68	34.68	35.25	34.04	13.71M
December 18, 2025	34	34.08	34.08	34.68	33.81	10.91M
December 17, 2025	33.76	34.17	34.17	34.28	33.25	12.61M
December 16, 2025	34.66	33.55	33.55	34.77	33.26	15.19M
December 15, 2025	35.89	34.77	34.77	36.49	34.63	15.32M
December 12, 2025	35.98	36.02	36.02	36.4	35.05	15.77M
December 11, 2025	36.77	35.85	35.85	37.19	35.85	13.35M
December 10, 2025	36.37	36.77	36.77	37.05	35.85	18.88M
December 09, 2025	36.28	36.29	36.29	36.36	35.74	12.2M
December 08, 2025	35.55	36.53	36.53	36.88	35.53	17.96M
December 05, 2025	35.58	35.35	35.35	35.68	35.05	10.5M
December 04, 2025	35.41	35.57	35.57	35.8	34.92	9.98M
December 03, 2025	35.9	35.47	35.47	36.39	35.36	13M
December 02, 2025	35.88	35.95	35.95	36.61	35.7	10.94M
December 01, 2025	36.2	36.24	36.24	36.94	35.67	16.28M
November 28, 2025	35.41	36.51	36.51	37.76	35.28	25.9M
November 27, 2025	36.15	35.53	35.53	37.03	35.46	21.86M
November 26, 2025	34.48	36.09	36.09	36.98	34.2	29.37M
November 25, 2025	34.6	34.59	34.59	35.15	34.45	13.05M
November 24, 2025	34.48	34.41	34.41	34.88	33.8	13.29M
November 21, 2025	35.01	34.09	34.09	35.4	33.96	15.65M
November 20, 2025	35.98	35.4	35.4	36.08	34.92	17.75M
November 19, 2025	36.85	35.6	35.6	37.3	35.4	23.07M
November 18, 2025	38.22	36.83	36.83	38.65	36.55	26.36M
November 17, 2025	39.54	38.35	38.35	39.68	38.22	15.01M
November 14, 2025	38.8	39.55	39.55	41.28	38.15	24.63M
November 13, 2025	39.52	38.93	38.93	40.35	38.88	19.5M
November 12, 2025	41.5	38.75	38.75	41.7	38.63	29.18M
November 11, 2025	41.18	41.77	41.77	42.26	41.03	31.82M
November 10, 2025	40.03	41.15	41.15	43.2	40.03	40.28M
November 07, 2025	39	39.8	39.8	40.5	38.52	25.56M
November 06, 2025	39.45	39.42	39.42	39.92	38.78	14.06M
November 05, 2025	37.59	39.4	39.4	39.76	37.51	18.67M
November 04, 2025	39.22	38.18	38.18	39.51	37.91	14.81M
November 03, 2025	39	39.35	39.35	39.8	37.9	19.34M
October 31, 2025	39.45	39	39	40.44	38.98	17.4M
October 30, 2025	40.71	39.58	39.58	40.97	39.5	20.64M
October 29, 2025	39.37	40.83	40.83	40.99	39.28	25.75M
October 28, 2025	40	39.37	39.37	40.35	39.13	22.12M
October 27, 2025	42.08	40.15	40.15	42.38	39.3	43.05M
October 24, 2025	40.6	42.08	42.08	42.43	40.6	27.49M
October 23, 2025	40.75	40.38	40.38	41.47	39.72	22.22M
October 22, 2025	40.43	40.92	40.92	41.41	40.39	20.02M
October 21, 2025	39.06	41.18	41.18	41.59	39.05	40.05M

Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. (300316.SZ) SHZ