JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	24.55	24.55	22.50	22.60	22.06	-5.91%	5,712,110
May 20, 2026	23.68	24.46	23.28	24.02	23.44	0.38%	3,855,252
May 19, 2026	23.20	24.19	22.82	23.93	23.35	3.68%	4,656,644
May 18, 2026	23.30	23.67	22.72	23.08	22.52	-1.07%	3,655,407
May 15, 2026	23.66	24.17	23.03	23.33	22.77	-1.14%	4,455,978
May 14, 2026	24.06	24.30	23.40	23.60	23.03	-1.63%	4,240,411
May 13, 2026	23.86	25.80	23.45	23.99	23.41	1.44%	6,479,412
May 12, 2026	24.22	24.34	23.50	23.65	23.08	-2.67%	3,787,318
May 11, 2026	24.23	24.88	23.61	24.30	23.72	1.76%	6,017,719
May 8, 2026	23.00	23.95	22.88	23.88	23.31	3.33%	5,211,750
May 7, 2026	22.03	23.35	21.71	23.11	22.55	5.43%	5,332,019
May 6, 2026	21.68	22.20	21.40	21.92	21.39	1.06%	3,815,629
Apr 30, 2026	22.18	23.18	21.30	21.69	21.17	-3.17%	6,226,614
Apr 29, 2026	21.31	22.49	21.03	22.40	21.86	5.21%	5,114,960
Apr 28, 2026	21.06	21.43	20.99	21.29	20.78	0.90%	3,104,827
Apr 27, 2026	21.29	21.30	20.71	21.10	20.59	-0.94%	3,533,849
Apr 24, 2026	21.29	21.71	20.14	21.30	20.79	-2.43%	7,629,777
Apr 23, 2026	22.90	22.98	21.70	21.83	21.30	-4.88%	6,151,281
Apr 22, 2026	22.31	23.10	22.11	22.95	22.40	1.91%	5,771,705
Apr 21, 2026	21.81	22.61	21.35	22.52	21.98	2.97%	5,204,053
Apr 20, 2026	21.13	22.10	21.08	21.87	21.34	2.77%	4,896,890
Apr 17, 2026	21.40	21.56	20.90	21.28	20.77	-0.79%	3,854,993
Apr 16, 2026	21.40	21.74	20.70	21.45	20.93	0.85%	4,957,073
Apr 15, 2026	20.81	22.06	20.69	21.27	20.76	2.26%	6,639,144
Apr 14, 2026	21.50	21.69	20.60	20.80	20.30	-3.70%	6,552,003
Apr 13, 2026	20.82	21.95	20.70	21.60	21.08	1.12%	7,537,384
Apr 10, 2026	20.88	21.49	20.30	21.36	20.85	2.69%	7,141,952
Apr 9, 2026	20.50	21.55	20.22	20.80	20.30	1.32%	9,629,538
Apr 8, 2026	19.55	21.00	19.31	20.53	20.04	7.32%	9,481,617
Apr 7, 2026	18.64	19.45	18.51	19.13	18.67	1.81%	4,585,733
Apr 3, 2026	18.57	19.00	18.38	18.79	18.34	0.80%	4,194,571
Apr 2, 2026	18.93	19.30	18.41	18.64	18.19	-1.43%	4,873,254