Johnson Electric Holdings Limited (JEHLY)
OTCMKTS
· Delayed Price · Currency is USD
13.06
-0.59 (-4.32%)
Feb 20, 2025, 3:00 PM EST
Johnson Electric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Feb 20, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - | - |
| Feb 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -10.21% | 100 |
| Feb 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 73 |
| Feb 14, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Feb 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Feb 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | - |
| Feb 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 93 |
| Feb 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 50 |
| Feb 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 8.42% | 888 |
| Feb 6, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Feb 5, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Feb 4, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Feb 3, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 56 |
| Jan 31, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Jan 30, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Jan 29, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | 48 |
| Jan 28, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - | - |
| Jan 27, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.44% | 164 |
| Jan 24, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 144 |
| Jan 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -3.91% | 160 |
| Jan 22, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 4.61% | 990 |
| Jan 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 17, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 15, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 14, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 73 |
| Jan 13, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 10, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 81 |
| Jan 8, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | - |
| Jan 7, 2025 | 13.65 | 13.68 | 13.65 | 13.68 | 13.68 | 6.96% | 367 |
| Jan 6, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Jan 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -6.68% | 100 |
| Jan 2, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 31, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 30, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 27, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 26, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 24, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 23, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 3,100 |
| Dec 20, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | - |
| Dec 19, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.15% | 184 |
| Dec 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.33% | 2,748 |
| Dec 17, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - | - |
| Dec 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -6.86% | 243 |
| Dec 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.76% | 100 |
| Dec 12, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Dec 11, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - | - |
| Dec 10, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | 27 |
| Dec 9, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Dec 6, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Dec 5, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Dec 4, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Dec 3, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Dec 2, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | - | - |
| Nov 29, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.18 | -0.03% | 100 |
| Nov 27, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Nov 26, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Nov 25, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Nov 22, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Nov 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | - |
| Nov 20, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | 1,000 |
| Nov 19, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | - | 81 |
| Nov 18, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.18 | -0.03% | - |
| Nov 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | 0.73% | 990 |
| Nov 14, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 13, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 11, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 8, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 7, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 6, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 5, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | - | - |
| Nov 4, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.08 | -2.09% | 112 |
| Nov 1, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | - | - |
| Oct 31, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | - | - |
| Oct 30, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | - | - |
| Oct 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.38 | -0.34% | 125 |
| Oct 28, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 25, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 24, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 23, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 22, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 21, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 18, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | - | - |
| Oct 17, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.43 | 4.94% | 546 |
| Oct 16, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 15, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 14, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 11, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | 4 |
| Oct 10, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 9, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 8, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | 1 |
| Oct 7, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 4, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 3, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 2, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | - | - |
| Oct 1, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.75 | 1.49% | 400 |
| Sep 30, 2024 | 13.77 | 13.77 | 13.76 | 13.76 | 13.55 | 3.19% | 400 |
| Sep 27, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.13 | - | - |