JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	18.54	18.54	17.91	18.15	18.15	3.12%	2,677,461
Jun 12, 2026	17.58	18.23	17.34	17.60	17.60	0.40%	2,278,454
Jun 11, 2026	17.84	18.30	17.21	17.53	17.53	-3.36%	2,995,615
Jun 10, 2026	18.59	18.73	17.70	18.14	18.14	-3.61%	3,253,150
Jun 9, 2026	19.01	19.22	18.70	18.82	18.82	-0.21%	2,325,914
Jun 8, 2026	19.34	20.19	18.47	18.86	18.86	-5.79%	3,243,129
Jun 5, 2026	19.95	20.49	19.25	20.02	20.02	0.70%	2,368,995
Jun 4, 2026	20.44	20.63	19.78	20.37	19.88	-1.83%	2,670,033
Jun 3, 2026	21.06	21.18	20.22	20.75	20.25	-1.47%	3,773,199
Jun 2, 2026	22.32	22.33	20.80	21.06	20.55	-5.14%	3,704,935
Jun 1, 2026	22.40	23.30	21.99	22.20	21.67	-2.07%	3,207,736
May 29, 2026	23.00	24.50	22.50	22.67	22.12	-2.95%	4,721,908
May 28, 2026	22.20	23.49	21.92	23.36	22.80	5.75%	4,930,784
May 27, 2026	22.80	22.99	21.52	22.09	21.56	-3.11%	5,334,772
May 26, 2026	23.56	23.81	22.53	22.80	22.25	-4.32%	3,350,788
May 25, 2026	23.34	24.35	23.30	23.83	23.26	1.71%	4,470,386
May 22, 2026	22.82	23.58	22.51	23.43	22.87	3.67%	4,037,828