Sichuan Injet Electric Stock Co.,Ltd. (300820.SZ) SHZ
51.42
-0.42(-0.81%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
51.42
-0.42(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 51.67 | 51.42 | 51.42 | 52.18 | 51.15 | 2.36M |
| March 12, 2026 | 53.01 | 51.84 | 51.84 | 53.15 | 51.08 | 3.75M |
| March 11, 2026 | 53.24 | 53.32 | 53.32 | 54.35 | 53.01 | 3.26M |
| March 10, 2026 | 53.49 | 52.9 | 52.9 | 53.49 | 52.72 | 1.49M |
| March 09, 2026 | 52.98 | 52.34 | 52.34 | 52.98 | 51.24 | 4.83M |
| March 06, 2026 | 53.49 | 54.13 | 54.13 | 55.5 | 53.33 | 4.1M |
| March 05, 2026 | 54.08 | 53.82 | 53.82 | 54.69 | 53.18 | 4.26M |
| March 04, 2026 | 57.5 | 52.87 | 52.87 | 57.5 | 52.11 | 2.34M |
| March 03, 2026 | 56.34 | 52.84 | 52.84 | 56.52 | 52.51 | 6.55M |
| March 02, 2026 | 56.23 | 55.55 | 55.55 | 57.8 | 55.41 | 3.63M |
| February 27, 2026 | 57.5 | 56.96 | 56.96 | 57.66 | 56.15 | 3.61M |
| February 26, 2026 | 57.07 | 58.06 | 58.06 | 58.43 | 56.8 | 4.72M |
| February 25, 2026 | 57.1 | 56.74 | 56.74 | 57.86 | 56.5 | 3.41M |
| February 24, 2026 | 57.76 | 57.2 | 57.2 | 58.07 | 56.9 | 3.61M |
| February 13, 2026 | 57.56 | 57.25 | 0 | 58.58 | 56.72 | 3.89M |
| February 12, 2026 | 56.58 | 58.19 | 0 | 59.09 | 56.52 | 5M |
| February 11, 2026 | 57.25 | 56.43 | 0 | 57.6 | 56.33 | 3.07M |
| February 10, 2026 | 58.51 | 57.45 | 0 | 58.55 | 56.79 | 5.72M |
| February 09, 2026 | 59.99 | 58.98 | 0 | 60.7 | 58.51 | 4.85M |
| February 06, 2026 | 59.3 | 58.81 | 0 | 60.56 | 57.8 | 6.04M |
| February 05, 2026 | 61.02 | 59.78 | 0 | 61.49 | 58.06 | 7.25M |
| February 04, 2026 | 64.21 | 62.18 | 0 | 64.34 | 60.51 | 10.77M |
| February 03, 2026 | 61.44 | 64.73 | 0 | 67.9 | 59.01 | 14.66M |
| February 02, 2026 | 58.57 | 60.02 | 0 | 62.49 | 58.15 | 11.61M |
| January 30, 2026 | 56.94 | 57.53 | 0 | 58.47 | 54.83 | 7.46M |
| January 29, 2026 | 58.94 | 57.27 | 0 | 60.48 | 57.08 | 8.97M |
| January 28, 2026 | 55.06 | 60.18 | 0 | 63 | 54.91 | 15.48M |
| January 27, 2026 | 55.08 | 55 | 0 | 55.8 | 52.9 | 4.3M |
| January 26, 2026 | 57.65 | 55.3 | 0 | 58.9 | 55.16 | 6.06M |
| January 23, 2026 | 56.88 | 57.95 | 0 | 58.64 | 56.48 | 6.19M |
| January 22, 2026 | 59.23 | 56.75 | 0 | 59.39 | 56.46 | 7.89M |
| January 21, 2026 | 57.65 | 59.45 | 0 | 62.34 | 56.8 | 10.62M |
| January 20, 2026 | 57.38 | 57.99 | 0 | 61.88 | 57.38 | 10.72M |
| January 19, 2026 | 56.77 | 59 | 0 | 60.5 | 54.89 | 12.53M |
| January 16, 2026 | 54.69 | 54.4 | 0 | 55.29 | 53.78 | 5.01M |
| January 15, 2026 | 53.7 | 53.92 | 0 | 54.2 | 52.41 | 4.83M |
| January 14, 2026 | 54.6 | 54.24 | 0 | 55.88 | 53.65 | 7.26M |
| January 13, 2026 | 55.9 | 54.48 | 0 | 55.9 | 53.8 | 6.52M |
| January 12, 2026 | 54.66 | 55.98 | 0 | 56.43 | 54.41 | 8.98M |
| January 09, 2026 | 53.81 | 54.56 | 0 | 54.79 | 53.49 | 6.35M |
| January 08, 2026 | 53.5 | 53.82 | 0 | 54.77 | 53.28 | 8.65M |
| January 07, 2026 | 49.5 | 54.02 | 0 | 54.32 | 49.31 | 11.28M |
| January 06, 2026 | 49.02 | 49.53 | 0 | 49.7 | 48.81 | 3.24M |
| January 05, 2026 | 48.3 | 48.99 | 0 | 49.05 | 48.1 | 2.7M |
| December 31, 2025 | 48.2 | 47.95 | 0 | 48.47 | 47.5 | 2.35M |
| December 30, 2025 | 48.39 | 48.1 | 0 | 48.81 | 48.08 | 2.19M |
| December 29, 2025 | 48.95 | 48.58 | 0 | 49.28 | 48.45 | 2.48M |
| December 26, 2025 | 49 | 49.07 | 0 | 49.66 | 48.74 | 2.71M |
| December 25, 2025 | 48.74 | 49.11 | 0 | 49.48 | 48.62 | 2.86M |
| December 24, 2025 | 47.84 | 48.89 | 0 | 49.24 | 47.46 | 3.01M |
| December 23, 2025 | 48.6 | 48.02 | 0 | 48.99 | 47.92 | 2.58M |
| December 22, 2025 | 48.53 | 48.76 | 0 | 49.28 | 47.82 | 3.43M |
| December 19, 2025 | 50.45 | 47.9 | 0 | 50.5 | 47.89 | 3.71M |
| December 18, 2025 | 46.96 | 46.91 | 0 | 47.58 | 46.86 | 1.88M |
| December 17, 2025 | 47.16 | 47.46 | 0 | 47.79 | 46.3 | 2.89M |
| December 16, 2025 | 49.48 | 47.35 | 0 | 49.54 | 47.02 | 4.17M |
| December 15, 2025 | 49.5 | 49.85 | 0 | 50.47 | 49 | 4.87M |
| December 12, 2025 | 48.31 | 49.7 | 0 | 50.2 | 47.89 | 5.96M |
| December 11, 2025 | 48.29 | 48.28 | 0 | 48.77 | 47.67 | 2.96M |
| December 10, 2025 | 48.1 | 48.3 | 0 | 48.45 | 47 | 2.66M |