JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.20	18.97	17.93	18.70	18.70	2.35%	6,842,194
Sep 29, 2026	16.90	18.33	16.55	18.27	18.27	8.11%	8,923,297
Sep 28, 2026	16.76	17.25	16.08	16.90	16.90	1.32%	3,534,981
Sep 24, 2026	16.26	17.21	16.19	16.68	16.68	2.39%	3,147,604
Sep 23, 2026	16.40	16.50	16.18	16.29	16.29	-0.67%	1,423,603
Sep 22, 2026	16.63	16.72	16.31	16.40	16.40	-1.03%	2,338,902
Sep 21, 2026	16.01	16.96	15.85	16.57	16.57	4.08%	3,573,072
Sep 18, 2026	15.50	16.18	15.45	15.92	15.92	3.38%	2,623,007
Sep 17, 2026	15.30	15.55	15.18	15.40	15.40	-0.19%	1,245,024
Sep 16, 2026	15.15	15.57	15.06	15.43	15.43	1.51%	1,481,680
Sep 15, 2026	15.70	15.78	15.00	15.20	15.20	-3.12%	2,556,650
Sep 14, 2026	15.26	15.74	15.05	15.69	15.69	2.68%	1,836,603
Sep 11, 2026	15.50	15.50	14.95	15.28	15.28	-1.80%	1,650,977
Sep 10, 2026	16.00	16.10	15.51	15.56	15.56	-2.81%	1,825,783
Sep 9, 2026	16.05	16.24	16.00	16.01	16.01	-0.25%	1,327,545
Sep 8, 2026	16.12	16.19	15.93	16.05	16.05	-0.31%	1,305,795
Sep 7, 2026	15.98	16.20	15.83	16.10	16.10	0.75%	1,312,682
Sep 4, 2026	16.17	16.54	15.85	15.98	15.98	-1.72%	2,120,978
Sep 3, 2026	16.60	16.67	16.06	16.26	16.26	-1.51%	2,596,551
Sep 2, 2026	15.95	16.65	15.71	16.51	16.51	2.67%	3,173,331
Sep 1, 2026	16.00	16.26	15.81	16.08	16.08	0.31%	2,302,170
Aug 31, 2026	15.61	16.07	15.50	16.03	16.03	2.23%	2,375,901
Aug 28, 2026	15.45	15.76	15.42	15.68	15.68	1.42%	2,022,298
Aug 27, 2026	15.41	15.68	15.32	15.46	15.46	-0.19%	2,104,833
Aug 26, 2026	15.62	16.09	15.21	15.49	15.49	-3.91%	3,702,913
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