JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	21.29	21.71	20.14	21.30	21.30	-2.43%	7,629,777
Apr 23, 2026	22.90	22.98	21.70	21.83	21.83	-4.88%	6,151,281
Apr 22, 2026	22.31	23.10	22.11	22.95	22.95	1.91%	5,771,705
Apr 21, 2026	21.81	22.61	21.35	22.52	22.52	2.97%	5,204,053
Apr 20, 2026	21.13	22.10	21.08	21.87	21.87	2.77%	4,896,890
Apr 17, 2026	21.40	21.56	20.90	21.28	21.28	-0.79%	3,854,993
Apr 16, 2026	21.40	21.74	20.70	21.45	21.45	0.85%	4,957,073
Apr 15, 2026	20.81	22.06	20.69	21.27	21.27	2.26%	6,639,144
Apr 14, 2026	21.50	21.69	20.60	20.80	20.80	-3.70%	6,552,003
Apr 13, 2026	20.82	21.95	20.70	21.60	21.60	1.12%	7,537,384
Apr 10, 2026	20.88	21.49	20.30	21.36	21.36	2.69%	7,141,952
Apr 9, 2026	20.50	21.55	20.22	20.80	20.80	1.32%	9,629,538
Apr 8, 2026	19.55	21.00	19.31	20.53	20.53	7.32%	9,481,617
Apr 7, 2026	18.64	19.45	18.51	19.13	19.13	1.81%	4,585,733
Apr 3, 2026	18.57	19.00	18.38	18.79	18.79	0.80%	4,194,571
Apr 2, 2026	18.93	19.30	18.41	18.64	18.64	-1.43%	4,873,254
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