Skip to main content
logo
JinGuan Electric Co., Ltd. (SHA:688517)
China flag China · Delayed Price · Currency is CNY
15.26
-0.68 (-4.27%)
Oct 17, 2025, 3:00 PM CST

JinGuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202516.1016.1915.2615.2615.26-4.27%4,468,471
Oct 16, 202515.9916.4615.8815.9415.941.27%6,614,040
Oct 15, 202515.2315.8215.2315.7415.742.41%3,748,568
Oct 14, 202515.4815.6515.2615.3715.37-0.52%2,244,823
Oct 13, 202515.1115.4814.6815.4515.45-0.77%3,084,316
Oct 10, 202515.3315.5715.1215.5715.571.57%3,422,202
Oct 9, 202515.3415.4215.2315.3315.33-0.07%1,966,206
Sep 30, 202515.1915.4315.0515.3415.341.39%1,863,081
Sep 29, 202515.0615.2814.8615.1315.130.46%1,639,481
Sep 26, 202515.1015.2414.8815.0615.06-1,180,832
Sep 25, 202515.1215.3814.9715.0615.06-0.13%1,905,176
Sep 24, 202514.8215.2414.6415.0815.081.69%2,514,598
Sep 23, 202514.8314.9714.3114.8314.83-0.54%2,557,648
Sep 22, 202515.0615.1514.7414.9114.91-0.20%1,702,763
Sep 19, 202515.0715.2214.9114.9414.94-1.39%1,673,615
Sep 18, 202515.5015.5414.9715.1515.15-2.01%2,211,844
Sep 17, 202515.2615.5515.2015.4615.460.78%1,807,189
Sep 16, 202515.0415.3414.8815.3415.342.27%1,951,360
Sep 15, 202515.2015.2415.0015.0015.00-1.19%1,581,057
Sep 12, 202515.4115.4315.1715.1815.18-1.04%1,385,306
Sep 11, 202515.1915.3415.0015.3415.341.25%1,399,718
Sep 10, 202515.2715.3115.0015.1515.15-0.59%1,150,251
Sep 9, 202515.4315.5115.0715.2415.24-1.36%1,979,368
Sep 8, 202515.1715.4815.1215.4515.452.18%2,381,332
Sep 5, 202514.8015.2014.8015.1215.122.09%2,373,987
Sep 4, 202514.6615.0614.6114.8114.811.02%2,520,532
Sep 3, 202515.0115.0714.6014.6614.66-2.33%1,754,695
Sep 2, 202515.2215.3114.6715.0115.01-1.38%2,906,832
Sep 1, 202515.0115.4715.0115.2215.22-2,188,418
Aug 29, 202515.3615.5015.0815.2215.22-1.10%2,323,896
Aug 28, 202515.6015.7814.8115.3915.39-0.77%4,038,307
Aug 27, 202516.1116.1115.5015.5115.51-3.72%3,747,938
Aug 26, 202515.9916.1915.8616.1116.111.13%3,129,597
Aug 25, 202516.3916.4115.8915.9315.93-2.33%4,017,421
Aug 22, 202515.9416.3415.6416.3116.311.30%4,080,446
Aug 21, 202516.0216.3015.9316.1016.100.63%2,385,598
Aug 20, 202515.9916.0315.8616.0016.00-1,349,978
Aug 19, 202515.9516.0315.7316.0016.001.01%2,189,022
Aug 18, 202515.7515.9515.7315.8415.840.83%2,700,224
Aug 15, 202515.5815.7715.5815.7115.710.83%1,968,615
Aug 14, 202516.0316.0515.5015.5815.58-2.69%2,171,679
Aug 13, 202516.0816.1515.9316.0116.010.06%1,695,038
Aug 12, 202516.1516.3215.8916.0016.00-0.93%1,994,986
Aug 11, 202515.9516.1715.8116.1516.151.76%2,950,273
Aug 8, 202515.7815.9015.6115.8715.870.89%1,784,519
Aug 7, 202515.8315.8315.6115.7315.73-0.25%1,560,171
Aug 6, 202515.8415.8415.6515.7715.770.25%1,617,439
Aug 5, 202515.5415.7415.5415.7315.731.35%1,936,336
Aug 4, 202515.3615.5715.2115.5215.520.98%1,981,171
Aug 1, 202515.1315.4814.9815.3715.372.06%2,421,271