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

43.70

-0.98(-2.19%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	44.76	43.7	43.7	45.09	43.64	1.6M
April 02, 2026	45.77	44.68	44.68	46.3	44.4	2.06M
April 01, 2026	45.64	45.95	45.95	46.18	45.56	2.03M
March 31, 2026	46.02	44.84	44.84	46.4	44.77	2.25M
March 30, 2026	45.65	45.94	45.94	46.09	44.9	1.79M
March 27, 2026	45.55	46.28	46.28	46.59	45.11	1.66M
March 26, 2026	47.07	45.84	45.84	47.09	45.7	1.86M
March 25, 2026	46.36	47.08	47.08	47.27	46.36	2.16M
March 24, 2026	46.24	46.27	46.27	46.48	44.97	2.26M
March 23, 2026	47.38	45.46	45.46	47.82	45.07	3.85M
March 20, 2026	48.01	48.02	48.02	49.77	47.8	3.66M
March 19, 2026	48.57	47.89	47.89	48.92	47.67	2.33M
March 18, 2026	49.48	49.3	49.3	49.83	48.81	2.52M
March 17, 2026	50.86	49.29	49.29	51.08	49.28	3.12M
March 16, 2026	51.4	50.8	50.8	51.59	50.21	2.82M
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