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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.2	51.11	51.11	52.5	50.98	27.41M
February 12, 2026	52.97	52.86	52.86	53.49	52.18	35.26M
February 11, 2026	54.86	53.41	53.41	55.46	53.3	39.21M
February 10, 2026	55.6	55.03	55.03	57.06	54.79	52.56M
February 09, 2026	57.5	56.69	56.69	60.6	55.62	86.59M
February 06, 2026	54.41	55.7	55.7	57.68	53.78	76.6M
February 05, 2026	57.55	56.08	56.08	58.88	55.01	92.37M
February 04, 2026	55.07	62.21	62.21	65.9	54.45	124.75M
February 03, 2026	47.87	55.07	55.07	56	47.79	90.5M
February 02, 2026	46.01	46.93	46.93	48.42	45.41	60.94M
January 30, 2026	45.88	44.52	44.52	46.61	42.03	56.46M
January 29, 2026	45.21	46.92	46.92	49.3	44.72	64.17M
January 28, 2026	46.97	45.21	45.21	47.21	44.9	36.87M
January 27, 2026	45.51	46.85	46.85	47.22	43.89	62M
January 26, 2026	49.92	46.38	46.38	50.69	45.8	76.42M
January 23, 2026	45.2	51.88	51.88	51.89	45.05	109.24M
January 22, 2026	41.21	43.24	43.24	43.99	41.21	56.59M
January 21, 2026	41	40.66	40.66	41.84	40.52	33.47M
January 20, 2026	41.91	41.54	41.54	43.33	41.1	35.15M
January 19, 2026	43.8	42.5	42.5	44.1	41.94	57.44M
January 16, 2026	38.85	42.1	42.1	42.5	38.76	67.3M
January 15, 2026	38.6	38.58	38.58	39.09	38.02	22.21M
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

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