Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China · Delayed Price · Currency is CNY 5.86
+0.54 (10.15%)
Aug 3, 2026, 3:00 PM CST
SHA:688280 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.25 | 6.05 | 5.25 | 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% | 13,648,970 |
| 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 |
| Jul 3, 2026 | 5.55 | 5.84 | 5.51 | 5.73 | 5.73 | 3.80% | 16,715,139 |
| Jul 2, 2026 | 5.55 | 5.77 | 5.49 | 5.52 | 5.52 | 0.55% | 16,406,560 |
| Jul 1, 2026 | 5.46 | 5.62 | 5.41 | 5.49 | 5.49 | - | 16,252,753 |
| Jun 30, 2026 | 5.21 | 5.49 | 5.16 | 5.49 | 5.49 | 4.77% | 16,345,413 |
| Jun 29, 2026 | 5.36 | 5.42 | 5.14 | 5.24 | 5.24 | -2.78% | 19,676,140 |
| Jun 26, 2026 | 5.65 | 5.70 | 5.39 | 5.39 | 5.39 | -5.44% | 15,980,480 |
| Jun 25, 2026 | 6.01 | 6.01 | 5.65 | 5.70 | 5.70 | -4.84% | 17,886,914 |
| Jun 24, 2026 | 6.15 | 6.18 | 5.94 | 5.99 | 5.99 | -2.60% | 14,067,928 |
| Jun 23, 2026 | 6.14 | 6.37 | 6.10 | 6.15 | 6.15 | -1.13% | 14,827,558 |
| Jun 22, 2026 | 6.20 | 6.23 | 5.95 | 6.22 | 6.22 | 0.48% | 17,829,658 |
| Jun 18, 2026 | 6.40 | 6.41 | 6.16 | 6.19 | 6.19 | -2.52% | 15,883,000 |
| Jun 17, 2026 | 6.66 | 6.66 | 6.33 | 6.35 | 6.35 | -4.51% | 24,394,190 |
| Jun 16, 2026 | 6.57 | 6.67 | 6.50 | 6.65 | 6.65 | 0.61% | 22,671,950 |
| Jun 15, 2026 | 6.14 | 6.85 | 6.11 | 6.61 | 6.61 | 8.36% | 36,825,794 |
| Jun 12, 2026 | 6.04 | 6.34 | 6.03 | 6.10 | 6.10 | 1.16% | 18,419,230 |
| Jun 11, 2026 | 6.28 | 6.30 | 6.00 | 6.03 | 6.03 | -4.59% | 27,974,740 |
| Jun 10, 2026 | 6.05 | 6.59 | 6.00 | 6.32 | 6.32 | 4.64% | 42,752,590 |
| Jun 9, 2026 | 5.92 | 6.12 | 5.77 | 6.04 | 6.04 | 3.25% | 26,381,320 |
| Jun 8, 2026 | 5.62 | 6.10 | 5.62 | 5.85 | 5.85 | 3.17% | 30,151,100 |
| Jun 5, 2026 | 5.63 | 5.76 | 5.44 | 5.67 | 5.67 | 1.43% | 16,242,310 |
| Jun 4, 2026 | 5.65 | 5.73 | 5.57 | 5.59 | 5.59 | -1.58% | 13,146,790 |
| Jun 3, 2026 | 5.79 | 5.85 | 5.63 | 5.68 | 5.68 | -1.39% | 13,909,930 |
| Jun 2, 2026 | 5.93 | 6.04 | 5.71 | 5.76 | 5.76 | -2.04% | 13,041,020 |
| Jun 1, 2026 | 5.77 | 5.94 | 5.61 | 5.88 | 5.88 | 1.73% | 13,831,300 |
| May 29, 2026 | 5.90 | 6.15 | 5.77 | 5.78 | 5.78 | -2.03% | 21,332,220 |
| May 28, 2026 | 5.79 | 5.94 | 5.77 | 5.90 | 5.90 | 1.37% | 14,209,450 |
| May 27, 2026 | 6.01 | 6.07 | 5.70 | 5.82 | 5.82 | -3.64% | 18,302,020 |
| May 26, 2026 | 6.02 | 6.29 | 5.96 | 6.04 | 6.04 | 0.83% | 19,790,690 |
| May 25, 2026 | 6.15 | 6.19 | 5.96 | 5.99 | 5.99 | -2.12% | 13,485,350 |