Sichuan Injet Electric Stock Co.,Ltd. - 300820.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	56	55.41	55.41	56.1	55	5.49M
November 06, 2025	54.5	56.4	56.4	56.95	54.15	9.79M
November 05, 2025	51.7	54.85	54.85	55.3	51.51	7.31M
November 04, 2025	53.26	53.04	53.04	55	52.6	4.37M
November 03, 2025	53.4	53.63	53.63	54.4	53	4.17M
October 31, 2025	52.68	52.9	52.9	54.4	52.3	4.45M
October 30, 2025	54.5	52.66	52.66	54.88	52.66	5.75M
October 29, 2025	52.9	55.16	55.16	55.2	52.51	7.04M
October 28, 2025	51.75	53.22	53.22	54.49	51.6	6.79M
October 27, 2025	52	52.04	52.04	52.83	51.71	4.75M
October 24, 2025	51.04	51.6	51.6	51.97	50.7	4.17M
October 23, 2025	51.55	51.04	51.04	51.55	49.45	4.52M
October 22, 2025	50.94	52.19	52.19	53.13	49.81	6.13M
October 21, 2025	51.16	50.92	50.92	51.32	50.56	3.71M
October 20, 2025	52.01	50.9	50.9	52.32	50.41	4.28M
October 17, 2025	54.32	50.86	50.86	54.55	50.51	7.07M
October 16, 2025	57.8	54.3	54.3	57.83	54.03	7.91M
October 15, 2025	56.9	56.63	56.63	57.3	54.89	8.75M
October 14, 2025	58.8	58.02	58.02	60.41	57	12.8M
October 13, 2025	55	58	58	58.58	54.86	10.07M
October 10, 2025	62.26	58.33	58.33	62.36	57.8	14.98M
October 09, 2025	54.48	62.26	62.26	62.26	53.8	16.21M
September 30, 2025	51.05	51.88	51.88	52.85	50.8	3.92M
September 29, 2025	51.8	50.97	50.97	52.1	50.58	4.17M
September 26, 2025	51.69	51.6	51.6	53.55	51.56	7.23M
September 25, 2025	48.96	51.51	51.51	51.99	48.72	7.98M
September 24, 2025	47.26	48.9	48.9	50.13	46.63	4.16M
September 23, 2025	47.7	47.27	47.27	47.7	45.8	3.35M
September 22, 2025	47.12	47.59	47.59	47.64	47.05	1.84M
September 19, 2025	48.42	47.48	47.48	48.6	47.1	3.05M
September 18, 2025	50.01	48.27	48.27	50.43	47.84	3.99M
September 17, 2025	48.5	49.14	49.14	50.06	48.3	2.57M
September 16, 2025	48.8	48.66	48.66	48.92	48.05	2.25M
September 15, 2025	49.39	48.74	48.74	49.83	48.72	1.87M
September 12, 2025	50.01	49.24	49.24	50.2	48.92	2.02M
September 11, 2025	49.07	49.92	49.92	49.95	48.32	2.59M
September 10, 2025	50.51	49.2	49.2	50.89	49.18	2.94M
September 09, 2025	51.74	50.71	50.71	51.93	50.4	3.73M
September 08, 2025	50	51.2	51.2	51.45	49.36	4.8M
September 05, 2025	47.12	49.83	49.83	50.18	46.95	5.24M
September 04, 2025	48.53	46.89	46.89	49.48	46.12	3.63M
September 03, 2025	48.47	48.2	48.2	49.45	48.03	2.5M
September 02, 2025	50.35	48.4	48.4	50.56	48.16	3.71M
September 01, 2025	50.18	50	50	50.96	49.66	2.52M
August 29, 2025	50.81	50.29	50.29	51.2	49.68	3.17M
August 28, 2025	50.44	50.98	50.98	51.28	49.35	3.87M
August 27, 2025	51.9	50.44	50.44	53	50.3	5.33M
August 26, 2025	51.5	51.48	51.48	52.47	51.16	3.76M
August 25, 2025	52.45	51.57	51.57	52.96	51.26	4.55M
August 22, 2025	50.48	51.82	51.82	51.83	50.11	4.8M
August 21, 2025	51.59	50.75	50.75	51.69	50.55	2.8M
August 20, 2025	50.9	51.52	51.52	51.8	50.22	3.79M
August 19, 2025	51.06	50.9	50.9	51.58	50.47	3.39M
August 18, 2025	50.63	51.08	51.08	51.37	50.28	4.59M
August 15, 2025	48.84	50.41	50.41	50.5	48.8	4.69M
August 14, 2025	50	48.89	48.89	50.16	48.62	3.23M
August 13, 2025	49.73	49.9	49.9	50.16	49.53	2.66M
August 12, 2025	49.78	50	50	50.68	49.2	3.1M
August 11, 2025	49.18	49.72	49.72	50.3	48.81	3.31M
August 08, 2025	48.62	49.19	49.19	49.38	48.31	2.81M

Sichuan Injet Electric Stock Co.,Ltd. (300820.SZ) SHZ