JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.12	18.97	18.12	18.91	18.91	5.41%	4,911,912
Mar 31, 2026	18.54	18.64	17.91	17.94	17.94	-3.50%	4,120,907
Mar 30, 2026	18.68	18.90	18.12	18.59	18.59	-2.82%	3,705,580
Mar 27, 2026	18.05	19.31	17.96	19.13	19.13	5.17%	4,625,753
Mar 26, 2026	18.55	18.56	18.00	18.19	18.19	-1.89%	2,524,713
Mar 25, 2026	18.20	18.72	18.10	18.54	18.54	2.37%	3,274,357
Mar 24, 2026	17.59	18.11	17.20	18.11	18.11	6.40%	3,893,744
Mar 23, 2026	17.90	18.14	16.90	17.02	17.02	-6.23%	4,880,792
Mar 20, 2026	18.58	18.96	18.15	18.15	18.15	-2.31%	4,011,706
Mar 19, 2026	18.91	19.05	18.48	18.58	18.58	-3.13%	3,556,741
Mar 18, 2026	18.00	19.21	18.00	19.18	19.18	6.61%	5,327,856
Mar 17, 2026	18.85	19.08	17.98	17.99	17.99	-4.46%	5,069,044
Mar 16, 2026	19.28	19.46	18.67	18.83	18.83	-3.34%	5,656,674
Mar 13, 2026	19.37	19.93	19.08	19.48	19.48	1.25%	7,321,630
Mar 12, 2026	19.66	19.88	19.10	19.24	19.24	-2.14%	5,320,644
Mar 11, 2026	19.98	19.98	19.46	19.66	19.66	-1.21%	5,221,412
Mar 10, 2026	19.52	20.01	19.21	19.90	19.90	1.95%	6,274,731
Mar 9, 2026	19.00	19.56	18.98	19.52	19.52	0.83%	6,571,403
Mar 6, 2026	18.69	19.58	18.60	19.36	19.36	3.03%	7,477,904
Mar 5, 2026	18.33	19.02	18.33	18.79	18.79	3.93%	6,447,301
Mar 4, 2026	17.55	18.43	17.50	18.08	18.08	1.40%	4,878,709
Mar 3, 2026	18.29	18.78	17.81	17.83	17.83	-2.30%	6,271,311
Mar 2, 2026	18.31	18.59	17.90	18.25	18.25	-1.46%	5,553,489
Feb 27, 2026	18.50	18.60	18.20	18.52	18.52	-1.38%	4,124,116
Feb 26, 2026	18.45	18.83	18.40	18.78	18.78	2.12%	3,907,922
Feb 25, 2026	18.46	18.57	18.25	18.39	18.39	0.11%	2,856,567
Feb 24, 2026	17.90	18.55	17.90	18.37	18.37	2.80%	4,633,739
Feb 13, 2026	18.19	18.20	17.87	17.87	17.87	-1.76%	2,648,349
Feb 12, 2026	18.03	18.39	17.74	18.19	18.19	0.89%	3,443,784
Feb 11, 2026	18.25	18.59	18.00	18.03	18.03	-0.22%	3,244,061
Feb 10, 2026	18.04	18.28	17.95	18.07	18.07	0.06%	3,110,424
Feb 9, 2026	18.09	18.14	17.91	18.06	18.06	0.56%	3,087,090
Feb 6, 2026	17.57	18.20	17.49	17.96	17.96	1.93%	4,371,291
Feb 5, 2026	18.08	18.20	17.56	17.62	17.62	-2.97%	4,170,346
Feb 4, 2026	18.00	18.49	17.91	18.16	18.16	0.11%	4,973,898
Feb 3, 2026	17.80	18.15	17.61	18.14	18.14	1.74%	6,151,330
Feb 2, 2026	17.63	18.38	17.63	17.83	17.83	1.89%	7,403,909
Jan 30, 2026	17.16	17.57	16.92	17.50	17.50	1.98%	3,602,060
Jan 29, 2026	17.44	17.58	16.98	17.16	17.16	-1.10%	3,570,714
Jan 28, 2026	17.60	17.73	17.28	17.35	17.35	-1.42%	3,887,185
Jan 27, 2026	17.75	17.79	16.95	17.60	17.60	-0.28%	4,716,124
Jan 26, 2026	18.11	18.11	17.50	17.65	17.65	-2.22%	6,159,325
Jan 23, 2026	17.74	18.20	17.71	18.05	18.05	1.75%	4,978,110
Jan 22, 2026	17.84	18.08	17.57	17.74	17.74	-0.45%	4,339,998
Jan 21, 2026	17.85	17.97	17.32	17.82	17.82	-0.06%	5,948,530
Jan 20, 2026	18.05	18.17	17.72	17.83	17.83	-2.03%	7,534,009
Jan 19, 2026	17.70	18.30	17.42	18.20	18.20	5.08%	9,782,288
Jan 16, 2026	18.49	18.59	17.32	17.32	17.32	0.41%	11,302,960
Jan 15, 2026	17.11	17.47	16.99	17.25	17.25	-0.17%	5,038,311
Jan 14, 2026	17.16	17.61	16.83	17.28	17.28	-0.97%	10,228,040