JinGuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	23.56	23.81	22.53	22.80	22.80	-4.32%	3,350,788
May 25, 2026	23.34	24.35	23.30	23.83	23.83	1.71%	4,470,386
May 22, 2026	22.82	23.58	22.51	23.43	23.43	3.67%	4,037,828
May 21, 2026	24.55	24.55	22.50	22.60	22.60	-5.91%	5,712,110
May 20, 2026	23.68	24.46	23.28	24.02	24.02	0.38%	3,855,252
May 19, 2026	23.20	24.19	22.82	23.93	23.93	3.68%	4,656,644
May 18, 2026	23.30	23.67	22.72	23.08	23.08	-1.07%	3,655,407
May 15, 2026	23.66	24.17	23.03	23.33	23.33	-1.14%	4,455,978
May 14, 2026	24.06	24.30	23.40	23.60	23.60	-1.63%	4,240,411
May 13, 2026	23.86	25.80	23.45	23.99	23.99	1.44%	6,479,412
May 12, 2026	24.22	24.34	23.50	23.65	23.65	-2.67%	3,787,318
May 11, 2026	24.23	24.88	23.61	24.30	24.30	1.76%	6,017,719
May 8, 2026	23.00	23.95	22.88	23.88	23.88	3.33%	5,211,750
May 7, 2026	22.03	23.35	21.71	23.11	23.11	5.43%	5,332,019
May 6, 2026	21.68	22.20	21.40	21.92	21.92	1.06%	3,815,629
Apr 30, 2026	22.18	23.18	21.30	21.69	21.69	-3.17%	6,226,614
Apr 29, 2026	21.31	22.49	21.03	22.40	22.40	5.21%	5,114,960
Apr 28, 2026	21.06	21.43	20.99	21.29	21.29	0.90%	3,104,827
Apr 27, 2026	21.29	21.30	20.71	21.10	21.10	-0.94%	3,533,849
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