Skip to main content
logo
JinGuan Electric Co., Ltd. (SHA:688517)
China flag China · Delayed Price · Currency is CNY
17.65
-0.40 (-2.22%)
Jan 26, 2026, 3:00 PM CST

JinGuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202618.1118.1117.5017.6517.65-2.22%6,159,325
Jan 23, 202617.7418.2017.7118.0518.051.75%4,978,110
Jan 22, 202617.8418.0817.5717.7417.74-0.45%4,339,998
Jan 21, 202617.8517.9717.3217.8217.82-0.06%5,948,530
Jan 20, 202618.0518.1717.7217.8317.83-2.03%7,534,009
Jan 19, 202617.7018.3017.4218.2018.205.08%9,782,288
Jan 16, 202618.4918.5917.3217.3217.320.41%11,302,960
Jan 15, 202617.1117.4716.9917.2517.25-0.17%5,038,311
Jan 14, 202617.1617.6116.8317.2817.28-0.97%10,228,040
Jan 13, 202616.6917.9816.4117.4517.454.99%10,880,050
Jan 12, 202616.5616.7316.3916.6216.621.22%3,969,902
Jan 9, 202616.3816.4916.1816.4216.420.49%3,957,284
Jan 8, 202616.2416.5116.1816.3416.340.62%3,234,691
Jan 7, 202616.0116.4215.9916.2416.241.44%3,911,821
Jan 6, 202615.8816.0715.8016.0116.010.82%2,577,914
Jan 5, 202615.6715.9715.6615.8815.881.86%3,109,237
Dec 31, 202515.7215.7815.4815.5915.59-0.51%2,030,942
Dec 30, 202515.8015.9015.6615.6715.67-1.26%2,274,730
Dec 29, 202515.9416.0015.7515.8715.87-0.75%2,408,845
Dec 26, 202516.1516.1815.8815.9915.99-0.37%2,960,686
Dec 25, 202515.8916.1015.8016.0516.051.45%2,430,842
Dec 24, 202515.8216.0515.6815.8215.82-0.32%2,566,761
Dec 23, 202515.9315.9515.5115.8715.870.51%2,563,936
Dec 22, 202515.8215.9815.6315.7915.790.45%2,878,406
Dec 19, 202515.5915.7815.5615.7215.721.42%3,190,498
Dec 18, 202515.3915.7315.3115.5015.50-2,554,457
Dec 17, 202515.6615.7315.1115.5015.50-1.34%4,758,039
Dec 16, 202516.0816.2515.5915.7115.71-1.75%2,859,577
Dec 15, 202515.9616.2615.8715.9915.990.63%3,904,842
Dec 12, 202515.5016.1515.4815.8915.892.52%4,425,715
Dec 11, 202515.7615.9115.4615.5015.50-1.65%2,696,817
Dec 10, 202515.8515.9715.6715.7615.76-1.19%1,984,448
Dec 9, 202516.1116.1815.8815.9515.95-0.99%2,153,904
Dec 8, 202516.2216.2716.0316.1116.11-2,417,547
Dec 5, 202515.7116.1315.5616.1116.113.01%2,957,954
Dec 4, 202516.0116.0115.6015.6415.64-2.13%2,601,082
Dec 3, 202516.0516.0515.7915.9815.98-0.06%2,572,998
Dec 2, 202516.0916.0915.8015.9915.99-0.44%2,247,163
Dec 1, 202516.1716.4216.0016.0616.06-0.68%3,340,723
Nov 28, 202515.8516.2515.8016.1716.172.02%2,536,414
Nov 27, 202515.6416.0515.6015.8515.851.08%2,535,173
Nov 26, 202516.0716.1615.6015.6815.68-2.31%3,260,715
Nov 25, 202515.8816.2515.8016.0516.051.78%4,082,573
Nov 24, 202515.6915.8515.4515.7715.771.48%3,314,140
Nov 21, 202516.3516.4715.4215.5415.54-5.88%5,970,920
Nov 20, 202516.6716.7716.3616.5116.51-0.66%4,467,656
Nov 19, 202517.3817.3816.5516.6216.62-4.21%7,538,725
Nov 18, 202517.4117.4517.1217.3517.350.58%5,260,068
Nov 17, 202517.6517.8317.1717.2517.25-2.27%5,763,772
Nov 14, 202517.5818.1917.4217.6517.650.28%7,994,822