Jing-jin Electric Technologies Co.,Ltd. (688280.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688280.SS Historical Return
If you invested ¥1000 in Jing-jin Electric Technologies Co.,Ltd. (688280.SS) since IPO date, it would be worth ¥257.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥619.89, while ¥1000 invested 1 year ago would be worth ¥581.84. This corresponds to total returns of -74.29%, -38.01%, -41.82%, respectively, with annualized returns of -23.84%, -14.73%, -41.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688280.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.68 | 4.58 | 4.58 | 4.71 | 4.57 | 8.04M |
| October 20, 2026 | 4.61 | 4.68 | 4.68 | 4.73 | 4.58 | 7.99M |
| October 19, 2026 | 4.61 | 4.63 | 4.63 | 4.66 | 4.46 | 9.56M |
| October 16, 2026 | 4.56 | 4.65 | 4.65 | 4.76 | 4.56 | 11.53M |
| October 15, 2026 | 4.67 | 4.5 | 4.5 | 4.67 | 4.48 | 9.97M |
| October 14, 2026 | 4.85 | 4.72 | 4.72 | 4.94 | 4.7 | 9.33M |
| October 13, 2026 | 4.77 | 4.82 | 4.82 | 4.85 | 4.61 | 10.47M |
| October 12, 2026 | 4.89 | 4.82 | 4.82 | 4.93 | 4.78 | 7.3M |
| October 09, 2026 | 4.84 | 4.85 | 4.85 | 4.9 | 4.62 | 11.85M |
| October 08, 2026 | 4.92 | 4.83 | 4.83 | 5.01 | 4.77 | 9.91M |
| September 30, 2026 | 5.02 | 4.93 | 4.93 | 5.05 | 4.91 | 7.13M |
| September 29, 2026 | 4.83 | 5 | 5 | 5.05 | 4.83 | 10.84M |
| September 28, 2026 | 4.88 | 4.87 | 4.87 | 4.96 | 4.8 | 12.65M |
| September 24, 2026 | 5.14 | 4.88 | 4.88 | 5.14 | 4.85 | 19.3M |
| September 23, 2026 | 5.03 | 5.1 | 5.1 | 5.2 | 4.96 | 13.4M |
| September 22, 2026 | 5.01 | 5 | 5 | 5.07 | 4.99 | 8.92M |
| September 21, 2026 | 5 | 4.99 | 4.99 | 5.07 | 4.94 | 8.1M |
| September 18, 2026 | 5.04 | 5.01 | 5.01 | 5.09 | 5 | 6.51M |
| September 17, 2026 | 4.97 | 5.01 | 5.01 | 5.07 | 4.93 | 7.83M |
| September 16, 2026 | 4.92 | 4.98 | 4.98 | 4.99 | 4.87 | 6.22M |
| September 15, 2026 | 5.05 | 4.93 | 4.93 | 5.07 | 4.92 | 6.1M |
| September 11, 2026 | 5.05 | 4.98 | 4.98 | 5.07 | 4.92 | 8.47M |
| September 10, 2026 | 5.08 | 5.1 | 5.1 | 5.17 | 5.04 | 6.61M |
| September 09, 2026 | 5.31 | 5.14 | 5.14 | 5.33 | 5.11 | 9.94M |
| September 08, 2026 | 5.34 | 5.29 | 5.29 | 5.37 | 5.27 | 7.79M |
| September 07, 2026 | 5.39 | 5.34 | 5.34 | 5.47 | 5.34 | 6.84M |
| September 04, 2026 | 5.5 | 5.42 | 5.42 | 5.62 | 5.37 | 9.66M |
| September 03, 2026 | 5.5 | 5.46 | 5.46 | 5.58 | 5.4 | 6.87M |
| September 02, 2026 | 5.41 | 5.5 | 5.5 | 5.55 | 5.32 | 9.79M |
| September 01, 2026 | 5.44 | 5.45 | 5.45 | 5.48 | 5.36 | 10.06M |
| August 31, 2026 | 5.27 | 5.39 | 5.39 | 5.42 | 5.19 | 13.73M |
| August 28, 2026 | 5.33 | 5.27 | 5.27 | 5.44 | 5.22 | 21.95M |
| August 27, 2026 | 5.36 | 5.46 | 5.46 | 5.48 | 5.36 | 8.85M |
| August 26, 2026 | 5.44 | 5.39 | 5.39 | 5.49 | 5.34 | 7.15M |
| August 25, 2026 | 5.3 | 5.44 | 5.44 | 5.48 | 5.28 | 8.92M |
| August 24, 2026 | 5.51 | 5.36 | 5.36 | 5.54 | 5.27 | 8.36M |
| August 21, 2026 | 5.51 | 5.48 | 5.48 | 5.52 | 5.34 | 8.93M |
| August 20, 2026 | 5.43 | 5.49 | 5.49 | 5.54 | 5.38 | 7.87M |
| August 19, 2026 | 5.61 | 5.35 | 5.35 | 5.66 | 5.34 | 13M |
| August 18, 2026 | 5.8 | 5.67 | 5.67 | 5.8 | 5.62 | 9.58M |
| August 17, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.6 | 11.77M |
| August 14, 2026 | 5.74 | 5.65 | 5.65 | 5.77 | 5.62 | 10.1M |
| August 13, 2026 | 5.87 | 5.72 | 5.72 | 5.87 | 5.71 | 10.67M |
| August 12, 2026 | 5.78 | 5.81 | 5.81 | 5.83 | 5.73 | 9.86M |
| August 11, 2026 | 5.76 | 5.8 | 5.8 | 5.83 | 5.71 | 10.42M |
| August 10, 2026 | 5.75 | 5.81 | 5.81 | 5.89 | 5.66 | 13.86M |
| August 07, 2026 | 5.81 | 5.8 | 5.8 | 5.93 | 5.69 | 19.18M |
| August 06, 2026 | 5.93 | 5.78 | 5.78 | 6.18 | 5.71 | 26.96M |
| August 05, 2026 | 5.97 | 5.93 | 5.93 | 6.04 | 5.86 | 23.51M |
| August 04, 2026 | 5.82 | 5.98 | 5.98 | 5.98 | 5.65 | 26.53M |
| August 03, 2026 | 5.25 | 5.86 | 5.86 | 6.05 | 5.25 | 36.19M |
| July 31, 2026 | 5.3 | 5.32 | 5.32 | 5.38 | 5.19 | 23.04M |
| July 30, 2026 | 5.24 | 5.3 | 5.3 | 5.66 | 5.17 | 34.03M |
| July 29, 2026 | 4.82 | 5.24 | 5.24 | 5.33 | 4.78 | 27.92M |
| July 28, 2026 | 4.65 | 4.73 | 4.73 | 4.81 | 4.6 | 11.1M |
| July 27, 2026 | 4.37 | 4.69 | 4.69 | 4.72 | 4.36 | 15.28M |
| July 24, 2026 | 4.46 | 4.37 | 4.37 | 4.53 | 4.36 | 7.92M |
| July 23, 2026 | 4.36 | 4.51 | 4.51 | 4.54 | 4.36 | 8.72M |
| July 22, 2026 | 4.42 | 4.38 | 4.38 | 4.51 | 4.36 | 9.43M |
| July 21, 2026 | 4.5 | 4.5 | 4.5 | 4.52 | 4.15 | 14.42M |
AD
