Jiangyin Electrical Alloy Co.,Ltd - 300697.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.69	17.4	17.4	17.79	17.35	12.25M
November 06, 2025	17	17.98	17.98	18.03	16.98	21.65M
November 05, 2025	16.66	17.07	17.07	17.26	16.58	8.9M
November 04, 2025	17.28	16.87	16.87	17.28	16.68	8.86M
November 03, 2025	17.57	17.3	17.3	17.66	16.8	14.13M
October 31, 2025	17.85	17.7	17.7	18.06	17.63	15.45M
October 30, 2025	18	18.07	18.07	18.33	17.84	21.12M
October 29, 2025	17.38	18.47	18.47	18.58	17.29	32.46M
October 28, 2025	17.7	17.35	17.35	17.76	17.23	16.48M
October 27, 2025	17.91	17.97	17.97	18.3	17.57	21.52M
October 24, 2025	17.2	17.52	17.52	17.54	17.01	17.51M
October 23, 2025	16.99	17.09	17.09	17.1	16.6	9.58M
October 22, 2025	16.98	16.9	16.9	17.3	16.7	10.08M
October 21, 2025	17.19	17.23	17.23	17.56	17.1	12.31M
October 20, 2025	16.79	17.08	17.08	17.24	16.5	14.71M
October 17, 2025	17.35	16.53	16.53	17.63	16.5	16.31M
October 16, 2025	17.41	17.3	17.3	17.79	17.13	15.04M
October 15, 2025	17.58	17.62	17.62	17.8	17.13	16.02M
October 14, 2025	18.67	17.63	17.63	18.8	17.4	24.29M
October 13, 2025	16.98	18.26	18.26	18.55	16.98	26.19M
October 10, 2025	18.93	18.26	18.26	19.49	18.23	38.53M
October 09, 2025	19.29	19.81	19.81	20.44	18.61	48.65M
September 30, 2025	18.3	18.91	18.91	19.65	17.71	53.61M
September 29, 2025	17.67	18.12	18.12	18.16	17.22	40.94M
September 26, 2025	17.27	17.66	17.66	18.65	17.08	45.23M
September 25, 2025	19	17.42	17.42	19.48	17.34	57.7M
September 24, 2025	16.45	16.86	16.86	16.91	16.24	17.34M
September 23, 2025	16.81	16.59	16.59	17.01	16.08	24.48M
September 22, 2025	17.26	17	17	17.32	16.8	21.13M
September 19, 2025	17.04	17.11	17.11	17.44	16.86	29.66M
September 18, 2025	15.41	17.55	17.55	18.56	15.41	59.68M
September 17, 2025	17.03	19.49	19.49	20.09	16.93	72.14M
September 16, 2025	17.88	17.42	17.42	18.27	17.01	46.1M
September 15, 2025	17.66	17.61	17.61	18.06	17.35	64.53M
September 12, 2025	15.41	18.18	18.18	18.18	15.4	81.75M
September 11, 2025	14.69	15.15	15.15	15.15	14.51	13.9M
September 10, 2025	14.59	14.72	14.72	14.95	14.5	8.78M
September 09, 2025	14.7	14.7	14.7	15.15	14.42	15.47M
September 08, 2025	14.81	14.69	14.69	14.91	14.6	10.16M
September 05, 2025	14.43	14.89	14.89	14.89	14.35	11.39M
September 04, 2025	14.88	14.36	14.36	15.3	14.02	17.66M
September 03, 2025	16.16	14.81	14.81	16.26	14.79	21M
September 02, 2025	15.96	15.75	15.75	16.15	15.51	20.38M
September 01, 2025	15.27	15.97	15.97	16.26	15.27	28.44M
August 29, 2025	15.27	15.26	15.26	15.71	15.16	16.77M
August 28, 2025	15	15.23	15.23	15.35	14.6	15.43M
August 27, 2025	15.77	15.08	15.08	15.81	15.08	19.3M
August 26, 2025	15.91	15.87	15.87	16.1	15.77	21.33M
August 25, 2025	15.79	16.26	16.26	16.41	15.67	39.63M
August 22, 2025	15.3	15.41	15.41	15.53	15.13	9.91M
August 21, 2025	15.57	15.39	15.39	15.75	15.25	16.29M
August 20, 2025	15.42	15.65	15.65	15.9	15.41	18M
August 19, 2025	15.74	15.62	15.62	15.76	15.41	18.98M
August 18, 2025	15.8	15.79	15.79	15.93	15.54	25.81M
August 15, 2025	15.54	15.79	15.79	16.05	15.52	27.32M
August 14, 2025	16.04	15.62	15.62	16.69	15.62	40.06M
August 13, 2025	15.21	16.5	16.5	17.23	15.08	54.22M
August 12, 2025	15.51	15.13	15.13	16.09	15.02	45.75M
August 11, 2025	14.69	14.66	14.66	14.7	14.48	12.18M
August 08, 2025	14.49	14.52	14.52	14.7	14.38	12.16M

Jiangyin Electrical Alloy Co.,Ltd (300697.SZ) SHZ