JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	15.77	16.22	15.60	16.12	16.12	2.54%	2,456,541
Aug 24, 2026	16.11	16.43	15.52	15.72	15.72	-2.60%	1,717,146
Aug 21, 2026	15.91	16.31	15.80	16.14	16.14	0.25%	2,265,806
Aug 20, 2026	15.83	16.23	15.65	16.10	16.10	3.14%	2,437,761
Aug 19, 2026	16.31	16.45	15.53	15.61	15.61	-5.39%	3,432,309
Aug 18, 2026	17.49	17.53	16.44	16.50	16.50	-5.66%	4,478,422
Aug 17, 2026	17.09	18.44	16.87	17.49	17.49	4.67%	7,016,090
Aug 14, 2026	17.11	17.48	16.38	16.71	16.71	0.97%	4,729,081
Aug 13, 2026	15.84	17.68	15.84	16.55	16.55	4.15%	6,968,974
Aug 12, 2026	15.74	16.00	15.50	15.89	15.89	0.44%	1,335,211
Aug 11, 2026	15.90	16.01	15.66	15.82	15.82	-0.63%	2,206,788
Aug 10, 2026	15.70	15.95	15.51	15.92	15.92	2.18%	2,155,345
Aug 7, 2026	15.55	15.69	15.32	15.58	15.58	-0.38%	3,401,457
Aug 6, 2026	15.69	15.80	15.30	15.64	15.64	-0.32%	2,136,249
Aug 5, 2026	15.54	15.79	15.48	15.69	15.69	1.42%	3,289,310
Aug 4, 2026	15.36	15.72	15.21	15.47	15.47	1.18%	2,925,165
Aug 3, 2026	14.86	15.31	14.77	15.29	15.29	3.17%	2,109,583
Jul 31, 2026	14.54	15.03	14.54	14.82	14.82	2.70%	2,240,156
Jul 30, 2026	14.63	14.89	14.22	14.43	14.43	-1.70%	2,602,692
Jul 29, 2026	14.54	14.78	14.20	14.68	14.68	1.24%	2,704,073
Jul 28, 2026	14.69	15.08	14.41	14.50	14.50	-2.29%	2,278,719
Jul 27, 2026	14.62	14.89	14.55	14.84	14.84	1.50%	2,228,557
Jul 24, 2026	14.71	14.76	14.17	14.62	14.62	-2.21%	2,316,900
Jul 23, 2026	13.91	14.95	13.90	14.95	14.95	7.48%	3,073,448
Jul 22, 2026	14.59	14.59	13.72	13.91	13.91	-3.34%	2,106,028
Jul 21, 2026	14.52	14.61	13.48	14.39	14.39	-1.51%	3,457,243
Jul 20, 2026	15.20	15.53	14.30	14.61	14.61	-2.34%	2,922,938
Jul 17, 2026	15.73	15.92	14.79	14.96	14.96	-5.14%	2,887,346
Jul 16, 2026	15.83	16.08	15.56	15.77	15.77	-1.38%	2,164,219
Jul 15, 2026	15.85	16.36	15.50	15.99	15.99	2.04%	2,876,466
Jul 14, 2026	15.69	15.87	15.00	15.67	15.67	-0.13%	2,791,169
Jul 13, 2026	16.88	17.08	15.55	15.69	15.69	-7.98%	3,145,183
Jul 10, 2026	16.95	17.55	16.80	17.05	17.05	0.71%	2,203,739
Jul 9, 2026	16.62	17.20	16.16	16.93	16.93	1.01%	2,661,563
Jul 8, 2026	17.03	17.15	16.48	16.76	16.76	-1.59%	2,213,534
Jul 7, 2026	17.46	17.88	16.96	17.03	17.03	-3.18%	2,649,278
Jul 6, 2026	19.09	19.10	17.53	17.59	17.59	-7.81%	4,445,385
Jul 3, 2026	18.33	19.88	18.18	19.08	19.08	4.84%	5,959,604
Jul 2, 2026	16.67	19.32	16.53	18.20	18.20	9.18%	7,474,731
Jul 1, 2026	17.61	17.97	16.65	16.67	16.67	-4.63%	3,727,408
Jun 30, 2026	16.66	17.70	16.66	17.48	17.48	3.62%	3,408,656
Jun 29, 2026	15.81	17.01	15.80	16.87	16.87	5.04%	4,791,955
Jun 26, 2026	17.07	17.35	15.99	16.06	16.06	-6.52%	4,875,348
Jun 25, 2026	17.76	17.98	17.11	17.18	17.18	-3.59%	3,003,718
Jun 24, 2026	18.73	18.76	17.42	17.82	17.82	-3.83%	3,798,338
Jun 23, 2026	18.85	18.96	18.42	18.53	18.53	-2.27%	3,046,848
Jun 22, 2026	18.83	19.50	18.40	18.96	18.96	0.32%	4,808,973
Jun 18, 2026	18.89	19.63	18.48	18.90	18.90	-1.61%	4,114,355
Jun 17, 2026	18.43	19.80	18.32	19.21	19.21	2.84%	5,379,706
Jun 16, 2026	18.20	19.29	17.72	18.68	18.68	2.92%	4,178,442