JILIN JINGUAN ELECTRIC Co.,Ltd (300510.SZ) SHZ
3.97
-0.23(-5.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.97
-0.23(-5.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.22 | 3.97 | 3.97 | 4.22 | 3.96 | 25.95M |
| April 02, 2026 | 4.3 | 4.2 | 4.2 | 4.38 | 4.17 | 25.71M |
| April 01, 2026 | 4.35 | 4.31 | 4.31 | 4.39 | 4.26 | 21.99M |
| March 31, 2026 | 4.45 | 4.25 | 4.25 | 4.52 | 4.25 | 39.05M |
| March 30, 2026 | 4.59 | 4.47 | 4.47 | 4.63 | 4.33 | 41.75M |
| March 27, 2026 | 4.45 | 4.63 | 4.63 | 4.68 | 4.41 | 28.79M |
| March 26, 2026 | 4.7 | 4.53 | 4.53 | 4.72 | 4.51 | 29.28M |
| March 25, 2026 | 4.64 | 4.72 | 4.72 | 4.78 | 4.63 | 32.84M |
| March 24, 2026 | 4.55 | 4.67 | 4.67 | 4.67 | 4.45 | 53.41M |
| March 23, 2026 | 4.47 | 4.39 | 4.39 | 4.65 | 4.36 | 52.12M |
| March 20, 2026 | 4.79 | 4.73 | 4.73 | 5 | 4.71 | 57.24M |
| March 19, 2026 | 4.76 | 4.73 | 4.73 | 4.88 | 4.71 | 28.12M |
| March 18, 2026 | 4.74 | 4.83 | 4.83 | 4.94 | 4.74 | 35.17M |
| March 17, 2026 | 4.91 | 4.73 | 4.73 | 4.93 | 4.71 | 32.07M |
| March 16, 2026 | 4.84 | 4.91 | 4.91 | 4.91 | 4.8 | 30.58M |
| March 13, 2026 | 4.99 | 4.87 | 4.87 | 4.99 | 4.84 | 39.26M |
| March 12, 2026 | 5.04 | 4.99 | 4.99 | 5.12 | 4.97 | 48.98M |
| March 11, 2026 | 5.1 | 5.07 | 5.07 | 5.18 | 5.02 | 56.43M |
| March 10, 2026 | 4.95 | 5.09 | 5.09 | 5.16 | 4.95 | 33.85M |
| March 09, 2026 | 5 | 5.06 | 5.06 | 5.12 | 4.97 | 77.07M |
| March 06, 2026 | 4.95 | 5.05 | 5.05 | 5.26 | 4.94 | 113.28M |
| March 05, 2026 | 4.66 | 4.97 | 4.97 | 5.21 | 4.66 | 125.34M |
| March 04, 2026 | 4.68 | 4.52 | 4.52 | 4.68 | 4.41 | 22.3M |
| March 03, 2026 | 4.63 | 4.5 | 4.5 | 4.72 | 4.46 | 28.71M |
| March 02, 2026 | 4.65 | 4.62 | 4.62 | 4.72 | 4.53 | 32.01M |
| February 27, 2026 | 4.68 | 4.72 | 4.72 | 4.72 | 4.64 | 25.57M |
| February 26, 2026 | 4.67 | 4.69 | 4.69 | 4.72 | 4.64 | 22.71M |
| February 25, 2026 | 4.67 | 4.67 | 4.67 | 4.7 | 4.64 | 23.82M |
| February 24, 2026 | 4.58 | 4.66 | 4.66 | 4.69 | 4.58 | 31.74M |
| February 13, 2026 | 4.59 | 4.51 | 0 | 4.62 | 4.5 | 17.01M |
| February 12, 2026 | 4.56 | 4.61 | 0 | 4.68 | 4.49 | 31.24M |
| February 11, 2026 | 4.56 | 4.55 | 0 | 4.61 | 4.54 | 15.71M |
| February 10, 2026 | 4.58 | 4.57 | 0 | 4.61 | 4.54 | 18.36M |
| February 09, 2026 | 4.52 | 4.58 | 0 | 4.59 | 4.5 | 26.28M |
| February 06, 2026 | 4.37 | 4.46 | 0 | 4.5 | 4.35 | 23.84M |
| February 05, 2026 | 4.51 | 4.39 | 0 | 4.52 | 4.38 | 25.04M |
| February 04, 2026 | 4.45 | 4.54 | 0 | 4.58 | 4.43 | 27.14M |
| February 03, 2026 | 4.43 | 4.48 | 0 | 4.48 | 4.37 | 25.52M |
| February 02, 2026 | 4.37 | 4.42 | 0 | 4.54 | 4.32 | 34.54M |
| January 30, 2026 | 4.41 | 4.37 | 0 | 4.45 | 4.3 | 22.1M |
| January 29, 2026 | 4.44 | 4.43 | 0 | 4.5 | 4.41 | 25.1M |
| January 28, 2026 | 4.49 | 4.47 | 0 | 4.57 | 4.46 | 22M |
| January 27, 2026 | 4.55 | 4.52 | 0 | 4.58 | 4.38 | 35.22M |
| January 26, 2026 | 4.69 | 4.58 | 0 | 4.7 | 4.55 | 36.65M |
| January 23, 2026 | 4.62 | 4.7 | 0 | 4.77 | 4.6 | 43.58M |
| January 22, 2026 | 4.65 | 4.61 | 0 | 4.68 | 4.56 | 38.06M |
| January 21, 2026 | 4.78 | 4.65 | 0 | 4.78 | 4.62 | 54.56M |
| January 20, 2026 | 4.76 | 4.84 | 0 | 4.92 | 4.67 | 86.26M |
| January 19, 2026 | 4.47 | 4.86 | 0 | 4.96 | 4.46 | 121.56M |
| January 16, 2026 | 4.7 | 4.48 | 0 | 4.74 | 4.48 | 58.8M |
| January 15, 2026 | 4.5 | 4.44 | 0 | 4.52 | 4.38 | 32.79M |
| January 14, 2026 | 4.48 | 4.52 | 0 | 4.58 | 4.43 | 56.82M |
| January 13, 2026 | 4.39 | 4.48 | 0 | 4.61 | 4.32 | 61.32M |
| January 12, 2026 | 4.29 | 4.4 | 0 | 4.4 | 4.28 | 26.04M |
| January 09, 2026 | 4.28 | 4.3 | 0 | 4.32 | 4.26 | 18.05M |
| January 08, 2026 | 4.23 | 4.3 | 0 | 4.31 | 4.21 | 21.21M |
| January 07, 2026 | 4.22 | 4.23 | 0 | 4.28 | 4.21 | 16.51M |
| January 06, 2026 | 4.2 | 4.23 | 0 | 4.25 | 4.18 | 17.63M |
| January 05, 2026 | 4.13 | 4.2 | 0 | 4.22 | 4.13 | 16.43M |
| December 31, 2025 | 4.16 | 4.13 | 0 | 4.17 | 4.08 | 14.7M |