Johnson Electric Holdings Limited (JEHLY)
OTCMKTS · Delayed Price · Currency is USD
24.77
0.00 (0.00%)
At close: Apr 27, 2026
JEHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -46.63% | 138 |
| Sep 17, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.24 | 25.43% | 100 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.86 | 7.25% | 102 |
| Aug 20, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 23.57% | 100 |
| Aug 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.82 | -6.93% | 300 |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.89 | 46.34% | 146 |
| Mar 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.93 | 0.59% | 100 |
| Mar 20, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 19.82 | 7.26% | 160 |
| Mar 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.47 | 45.48% | 500 |
| Feb 19, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 12.70 | -10.21% | 100 |
| Feb 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.14 | 8.42% | 888 |
| Jan 27, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.04 | -2.44% | 164 |
| Jan 23, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.37 | -3.91% | 160 |
| Jan 22, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 13.91 | 4.61% | 990 |
| Jan 7, 2025 | 13.65 | 13.68 | 13.65 | 13.68 | 13.30 | 6.96% | 367 |
| Jan 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.44 | -6.68% | 100 |
| Dec 19, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.33 | 0.15% | 184 |
| Dec 18, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.31 | 1.33% | 2,748 |
| Dec 16, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.13 | -6.86% | 243 |
| Dec 13, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.10 | 0.76% | 100 |
| Nov 29, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 13.82 | -0.03% | 100 |
| Nov 15, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.83 | 0.70% | 990 |
| Nov 4, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.73 | -2.09% | 112 |
| Oct 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.02 | -0.34% | 125 |
| Oct 17, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.07 | 4.94% | 546 |
| Oct 1, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.41 | 1.49% | 400 |
| Sep 30, 2024 | 13.77 | 13.77 | 13.76 | 13.76 | 13.21 | 3.19% | 400 |
| Sep 6, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.80 | -3.44% | 133 |
| Jul 26, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.26 | -5.12% | 133 |
| Jul 17, 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 13.98 | -3.83% | 2,000 |
| Jul 16, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 14.06 | 7.30% | 125 |
| Jul 12, 2024 | 14.45 | 14.45 | 14.10 | 14.10 | 13.10 | -9.15% | 1,167 |
| Jun 11, 2024 | 15.89 | 15.89 | 15.52 | 15.52 | 14.42 | 14.67% | 300 |
| Apr 8, 2024 | 13.33 | 13.65 | 13.22 | 13.54 | 12.58 | 0.56% | 1,300 |
| Mar 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 12.51 | -2.11% | 1,600 |
| Mar 14, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.78 | 0.15% | 100 |
| Mar 11, 2024 | 13.75 | 13.75 | 13.73 | 13.73 | 12.76 | - | 850 |
| Mar 8, 2024 | 13.87 | 13.87 | 13.73 | 13.73 | 12.76 | -1.93% | 2,458 |
| Feb 27, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.01 | 0.57% | 700 |
| Feb 16, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 12.93 | 9.18% | 120 |
| Feb 13, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 11.85 | -0.58% | 895 |
| Feb 5, 2024 | 12.92 | 12.92 | 12.83 | 12.83 | 11.92 | -1.54% | 5,015 |
| Jan 29, 2024 | 12.77 | 13.03 | 12.77 | 13.03 | 12.10 | 0.81% | 3,740 |
| Jan 24, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.01 | -8.40% | 131 |
| Jan 12, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.11 | 2.73% | 200 |
| Jan 11, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 12.76 | -5.73% | 889 |
| Jan 9, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 13.53 | -4.80% | 250 |
| Jan 5, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.22 | -0.46% | 114 |
| Jan 3, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 14.28 | -3.33% | 100 |