Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 5.03
+0.05 (1.00%)
Sep 14, 2026, 3:00 PM CST
SHA:688280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.05 | 5.07 | 4.92 | 4.98 | 4.98 | -2.35% | 8,470,951 |
| Sep 10, 2026 | 5.08 | 5.17 | 5.04 | 5.10 | 5.10 | -0.78% | 6,605,495 |
| Sep 9, 2026 | 5.31 | 5.33 | 5.11 | 5.14 | 5.14 | -2.84% | 9,937,222 |
| Sep 8, 2026 | 5.34 | 5.37 | 5.27 | 5.29 | 5.29 | -0.94% | 7,792,689 |
| Sep 7, 2026 | 5.39 | 5.47 | 5.34 | 5.34 | 5.34 | -1.48% | 6,837,259 |
| Sep 4, 2026 | 5.50 | 5.62 | 5.37 | 5.42 | 5.42 | -0.73% | 9,659,071 |
| Sep 3, 2026 | 5.50 | 5.58 | 5.40 | 5.46 | 5.46 | -0.73% | 6,802,734 |
| Sep 2, 2026 | 5.41 | 5.55 | 5.32 | 5.50 | 5.50 | 0.92% | 9,794,064 |
| Sep 1, 2026 | 5.44 | 5.48 | 5.36 | 5.45 | 5.45 | 1.11% | 10,057,067 |
| Aug 31, 2026 | 5.27 | 5.42 | 5.19 | 5.39 | 5.39 | 2.28% | 13,727,185 |
| Aug 28, 2026 | 5.33 | 5.44 | 5.22 | 5.27 | 5.27 | -3.48% | 21,950,215 |
| Aug 27, 2026 | 5.36 | 5.48 | 5.36 | 5.46 | 5.46 | 1.30% | 8,847,475 |
| Aug 26, 2026 | 5.44 | 5.49 | 5.34 | 5.39 | 5.39 | -0.92% | 7,148,247 |
| Aug 25, 2026 | 5.30 | 5.48 | 5.28 | 5.44 | 5.44 | 1.49% | 8,918,565 |
| Aug 24, 2026 | 5.51 | 5.54 | 5.27 | 5.36 | 5.36 | -2.19% | 8,364,095 |
| Aug 21, 2026 | 5.51 | 5.52 | 5.34 | 5.48 | 5.48 | -0.18% | 8,930,174 |
| Aug 20, 2026 | 5.43 | 5.54 | 5.38 | 5.49 | 5.49 | 2.62% | 7,869,204 |
| Aug 19, 2026 | 5.61 | 5.66 | 5.34 | 5.35 | 5.35 | -5.64% | 13,002,556 |
| Aug 18, 2026 | 5.80 | 5.80 | 5.62 | 5.67 | 5.67 | -2.24% | 9,581,497 |
| Aug 17, 2026 | 5.68 | 5.82 | 5.60 | 5.80 | 5.80 | 2.65% | 11,765,888 |
| Aug 14, 2026 | 5.74 | 5.77 | 5.62 | 5.65 | 5.65 | -1.22% | 10,096,498 |
| Aug 13, 2026 | 5.87 | 5.87 | 5.71 | 5.72 | 5.72 | -1.55% | 10,670,873 |
| Aug 12, 2026 | 5.78 | 5.83 | 5.73 | 5.81 | 5.81 | 0.17% | 9,858,096 |
| Aug 11, 2026 | 5.76 | 5.83 | 5.71 | 5.80 | 5.80 | -0.17% | 10,416,339 |
| Aug 10, 2026 | 5.75 | 5.89 | 5.66 | 5.81 | 5.81 | 0.17% | 13,862,340 |
| Aug 7, 2026 | 5.81 | 5.93 | 5.69 | 5.80 | 5.80 | 0.35% | 19,175,676 |
| Aug 6, 2026 | 5.93 | 6.18 | 5.71 | 5.78 | 5.78 | -2.53% | 26,960,346 |
| Aug 5, 2026 | 5.97 | 6.04 | 5.86 | 5.93 | 5.93 | -0.84% | 23,505,221 |
| Aug 4, 2026 | 5.82 | 5.98 | 5.65 | 5.98 | 5.98 | 2.05% | 26,533,818 |
| Aug 3, 2026 | 5.25 | 6.05 | 5.25 | 5.86 | 5.86 | 10.15% | 36,191,911 |
| Jul 31, 2026 | 5.30 | 5.38 | 5.19 | 5.32 | 5.32 | 0.38% | 23,040,599 |
| Jul 30, 2026 | 5.24 | 5.66 | 5.17 | 5.30 | 5.30 | 1.15% | 34,032,816 |
| Jul 29, 2026 | 4.82 | 5.33 | 4.78 | 5.24 | 5.24 | 10.78% | 27,916,807 |
| Jul 28, 2026 | 4.65 | 4.81 | 4.60 | 4.73 | 4.73 | 0.85% | 11,097,649 |
| Jul 27, 2026 | 4.37 | 4.72 | 4.36 | 4.69 | 4.69 | 7.32% | 15,279,785 |
| Jul 24, 2026 | 4.46 | 4.53 | 4.36 | 4.37 | 4.37 | -3.10% | 7,924,686 |
| Jul 23, 2026 | 4.36 | 4.54 | 4.36 | 4.51 | 4.51 | 2.97% | 8,717,200 |
| Jul 22, 2026 | 4.42 | 4.51 | 4.36 | 4.38 | 4.38 | -2.67% | 9,431,934 |
| Jul 21, 2026 | 4.50 | 4.52 | 4.15 | 4.50 | 4.50 | 0.67% | 14,415,666 |
| Jul 20, 2026 | 4.59 | 4.72 | 4.35 | 4.47 | 4.47 | -1.97% | 12,735,281 |
| Jul 17, 2026 | 4.91 | 4.93 | 4.55 | 4.56 | 4.56 | -6.75% | 13,648,971 |
| Jul 16, 2026 | 4.88 | 5.00 | 4.80 | 4.89 | 4.89 | -0.81% | 7,964,950 |
| Jul 15, 2026 | 4.89 | 5.02 | 4.85 | 4.93 | 4.93 | 0.61% | 7,859,179 |
| Jul 14, 2026 | 4.91 | 4.91 | 4.71 | 4.90 | 4.90 | 0.41% | 9,175,320 |
| Jul 13, 2026 | 5.13 | 5.13 | 4.84 | 4.88 | 4.88 | -5.06% | 12,544,122 |
| Jul 10, 2026 | 4.97 | 5.27 | 4.95 | 5.14 | 5.14 | 3.84% | 14,980,351 |
| Jul 9, 2026 | 4.98 | 5.02 | 4.80 | 4.95 | 4.95 | -1.00% | 12,948,539 |
| Jul 8, 2026 | 5.24 | 5.24 | 4.99 | 5.00 | 5.00 | -4.03% | 12,709,227 |
| Jul 7, 2026 | 5.35 | 5.50 | 5.16 | 5.21 | 5.21 | -3.70% | 13,972,131 |
| Jul 6, 2026 | 5.70 | 5.78 | 5.38 | 5.41 | 5.41 | -5.58% | 18,284,299 |