JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	16.69	17.98	16.41	17.45	17.45	4.99%	10,880,050
Jan 12, 2026	16.56	16.73	16.39	16.62	16.62	1.22%	3,969,902
Jan 9, 2026	16.38	16.49	16.18	16.42	16.42	0.49%	3,957,284
Jan 8, 2026	16.24	16.51	16.18	16.34	16.34	0.62%	3,234,691
Jan 7, 2026	16.01	16.42	15.99	16.24	16.24	1.44%	3,911,821
Jan 6, 2026	15.88	16.07	15.80	16.01	16.01	0.82%	2,577,914
Jan 5, 2026	15.67	15.97	15.66	15.88	15.88	1.86%	3,109,237
Dec 31, 2025	15.72	15.78	15.48	15.59	15.59	-0.51%	2,030,942
Dec 30, 2025	15.80	15.90	15.66	15.67	15.67	-1.26%	2,274,730
Dec 29, 2025	15.94	16.00	15.75	15.87	15.87	-0.75%	2,408,845
Dec 26, 2025	16.15	16.18	15.88	15.99	15.99	-0.37%	2,960,686
Dec 25, 2025	15.89	16.10	15.80	16.05	16.05	1.45%	2,430,842
Dec 24, 2025	15.82	16.05	15.68	15.82	15.82	-0.32%	2,566,761
Dec 23, 2025	15.93	15.95	15.51	15.87	15.87	0.51%	2,563,936
Dec 22, 2025	15.82	15.98	15.63	15.79	15.79	0.45%	2,878,406
Dec 19, 2025	15.59	15.78	15.56	15.72	15.72	1.42%	3,190,498
Dec 18, 2025	15.39	15.73	15.31	15.50	15.50	-	2,554,457
Dec 17, 2025	15.66	15.73	15.11	15.50	15.50	-1.34%	4,758,039