Jing-jin Electric Technologies Co.,Ltd. (688280.SS) SHH
9.61
-0.03(-0.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.61
-0.03(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.7 | 9.61 | 9.61 | 9.87 | 9.47 | 11.48M |
| April 02, 2026 | 9.85 | 9.64 | 9.64 | 10.08 | 9.56 | 16.53M |
| April 01, 2026 | 9.87 | 9.86 | 9.86 | 10 | 9.75 | 18.83M |
| March 31, 2026 | 9.67 | 9.63 | 9.63 | 9.96 | 9.59 | 17.03M |
| March 30, 2026 | 9.53 | 9.79 | 9.79 | 9.79 | 9.37 | 15.56M |
| March 27, 2026 | 9.55 | 9.72 | 9.72 | 9.89 | 9.55 | 12.36M |
| March 26, 2026 | 9.98 | 9.7 | 9.7 | 10.14 | 9.66 | 14.01M |
| March 25, 2026 | 9.92 | 10.02 | 10.02 | 10.28 | 9.92 | 23.11M |
| March 24, 2026 | 9.83 | 9.86 | 9.86 | 9.91 | 9.51 | 21.16M |
| March 23, 2026 | 9.86 | 9.5 | 9.5 | 10.13 | 9.34 | 27.25M |
| March 20, 2026 | 10.51 | 10.13 | 10.13 | 10.77 | 10.11 | 27.33M |
| March 19, 2026 | 10.66 | 10.65 | 10.65 | 10.97 | 10.37 | 24.34M |
| March 18, 2026 | 10.55 | 10.81 | 10.81 | 10.87 | 10.46 | 23.48M |
| March 17, 2026 | 11.22 | 10.51 | 10.51 | 11.27 | 10.46 | 35.19M |
| March 16, 2026 | 10.6 | 11.24 | 11.24 | 11.24 | 10.52 | 35.88M |
| March 13, 2026 | 10.65 | 10.75 | 10.75 | 11.01 | 10.55 | 21.76M |
| March 12, 2026 | 10.96 | 10.77 | 10.77 | 11.04 | 10.6 | 25.01M |
| March 11, 2026 | 11.06 | 10.96 | 10.96 | 11.54 | 10.93 | 31.13M |
| March 10, 2026 | 10.51 | 11.06 | 11.06 | 11.09 | 10.51 | 19.7M |
| March 09, 2026 | 10.33 | 10.39 | 10.39 | 10.41 | 9.85 | 33.57M |
| March 06, 2026 | 10.24 | 10.65 | 10.65 | 10.72 | 10.17 | 25.29M |
| March 05, 2026 | 10.69 | 10.32 | 10.32 | 10.74 | 10.22 | 28.07M |
| March 04, 2026 | 10.16 | 10.37 | 10.37 | 10.65 | 10.16 | 26.34M |
| March 03, 2026 | 11.17 | 10.18 | 10.18 | 11.19 | 10.11 | 46.02M |
| March 02, 2026 | 10.61 | 11.26 | 11.26 | 11.74 | 10.6 | 58.33M |
| February 27, 2026 | 11.11 | 10.74 | 10.74 | 11.11 | 10.69 | 28.12M |
| February 26, 2026 | 10.95 | 11.06 | 11.06 | 11.15 | 10.84 | 31.87M |
| February 25, 2026 | 11.26 | 10.95 | 10.95 | 11.37 | 10.8 | 36.37M |
| February 24, 2026 | 11.53 | 11.26 | 11.26 | 12.1 | 11.23 | 64.94M |
| February 13, 2026 | 10.02 | 11.09 | 0 | 11.83 | 10.02 | 67.38M |
| February 12, 2026 | 9.69 | 10.02 | 0 | 10.24 | 9.69 | 28.23M |
| February 11, 2026 | 9.9 | 9.7 | 0 | 9.92 | 9.68 | 18.79M |
| February 10, 2026 | 10.09 | 9.9 | 0 | 10.13 | 9.86 | 17.92M |
| February 09, 2026 | 10.2 | 10.04 | 0 | 10.26 | 10 | 23.26M |
| February 06, 2026 | 10.06 | 10.03 | 0 | 10.3 | 9.88 | 25.95M |
| February 05, 2026 | 10.4 | 10.11 | 0 | 10.56 | 10.06 | 28.26M |
| February 04, 2026 | 10.42 | 10.45 | 0 | 10.49 | 10.09 | 31.36M |
| February 03, 2026 | 10.63 | 10.58 | 0 | 10.8 | 10.34 | 41.69M |
| February 02, 2026 | 11.02 | 10.48 | 0 | 11.2 | 10.42 | 72.84M |
| January 30, 2026 | 9.79 | 11.17 | 0 | 11.17 | 9.63 | 76.76M |
| January 29, 2026 | 9.44 | 9.31 | 0 | 9.64 | 9.25 | 16.29M |
| January 28, 2026 | 9.71 | 9.48 | 0 | 9.74 | 9.38 | 16M |
| January 27, 2026 | 9.8 | 9.76 | 0 | 9.84 | 9.43 | 21.24M |
| January 26, 2026 | 10.52 | 9.86 | 0 | 10.67 | 9.81 | 34.9M |
| January 23, 2026 | 9.92 | 10.61 | 0 | 10.95 | 9.8 | 39.6M |
| January 22, 2026 | 9.49 | 9.76 | 0 | 9.86 | 9.48 | 15.51M |
| January 21, 2026 | 9.19 | 9.55 | 0 | 9.55 | 9.16 | 15.28M |
| January 20, 2026 | 9.26 | 9.23 | 0 | 9.38 | 9.13 | 11.24M |
| January 19, 2026 | 9.24 | 9.25 | 0 | 9.31 | 9.13 | 10.08M |
| January 16, 2026 | 9.04 | 9.3 | 0 | 9.36 | 9.02 | 16.03M |
| January 15, 2026 | 9.04 | 9.01 | 0 | 9.09 | 8.91 | 8.93M |
| January 14, 2026 | 9.07 | 9.04 | 0 | 9.2 | 8.84 | 15.33M |
| January 13, 2026 | 9.24 | 9.01 | 0 | 9.24 | 8.95 | 14.13M |
| January 12, 2026 | 9.09 | 9.21 | 0 | 9.29 | 9.03 | 16.46M |
| January 09, 2026 | 9.1 | 9.05 | 0 | 9.13 | 8.94 | 11.84M |
| January 08, 2026 | 8.91 | 9.07 | 0 | 9.18 | 8.91 | 11.66M |
| January 07, 2026 | 9 | 8.99 | 0 | 9.14 | 8.93 | 13.21M |
| January 06, 2026 | 8.81 | 9.07 | 0 | 9.27 | 8.79 | 20.41M |
| January 05, 2026 | 8.73 | 8.76 | 0 | 8.81 | 8.63 | 14.37M |
| December 31, 2025 | 8.68 | 8.7 | 0 | 8.73 | 8.59 | 7.24M |