Jilin Electric Power Co.,Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 6.78
-0.01 (-0.15%)
Jan 30, 2026, 3:04 PM CST
Jilin Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.83 | 6.95 | 6.73 | 6.79 | 6.79 | -0.73% | 78,263,620 |
| Jan 28, 2026 | 7.00 | 7.07 | 6.76 | 6.84 | 6.84 | -1.30% | 82,206,930 |
| Jan 27, 2026 | 6.90 | 7.11 | 6.74 | 6.93 | 6.93 | 0.14% | 114,883,218 |
| Jan 26, 2026 | 6.89 | 7.05 | 6.83 | 6.92 | 6.92 | -0.14% | 127,678,600 |
| Jan 23, 2026 | 6.60 | 7.06 | 6.58 | 6.93 | 6.93 | 5.64% | 172,603,400 |
| Jan 22, 2026 | 6.44 | 6.59 | 6.41 | 6.56 | 6.56 | 1.86% | 76,845,510 |
| Jan 21, 2026 | 6.56 | 6.70 | 6.42 | 6.44 | 6.44 | -2.57% | 101,124,500 |
| Jan 20, 2026 | 6.59 | 6.75 | 6.48 | 6.61 | 6.61 | 1.23% | 111,879,200 |
| Jan 19, 2026 | 6.41 | 6.72 | 6.35 | 6.53 | 6.53 | 0.93% | 125,782,900 |
| Jan 16, 2026 | 6.80 | 6.93 | 6.46 | 6.47 | 6.47 | -4.85% | 162,267,231 |
| Jan 15, 2026 | 6.52 | 6.83 | 6.51 | 6.80 | 6.80 | 0.44% | 225,572,700 |
| Jan 14, 2026 | 6.21 | 6.77 | 6.21 | 6.77 | 6.77 | 10.08% | 293,658,600 |
| Jan 13, 2026 | 5.93 | 6.30 | 5.91 | 6.15 | 6.15 | 4.06% | 160,692,416 |
| Jan 12, 2026 | 5.84 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 74,623,248 |
| Jan 9, 2026 | 5.66 | 5.85 | 5.65 | 5.82 | 5.82 | 2.83% | 73,956,554 |
| Jan 8, 2026 | 5.64 | 5.71 | 5.60 | 5.66 | 5.66 | 0.35% | 45,276,950 |
| Jan 7, 2026 | 5.65 | 5.70 | 5.62 | 5.64 | 5.64 | -0.35% | 44,381,440 |
| Jan 6, 2026 | 5.65 | 5.68 | 5.63 | 5.66 | 5.66 | 0.35% | 38,523,090 |
| Jan 5, 2026 | 5.68 | 5.70 | 5.61 | 5.64 | 5.64 | - | 34,484,648 |
| Dec 31, 2025 | 5.62 | 5.67 | 5.61 | 5.64 | 5.64 | 0.18% | 33,826,040 |
| Dec 30, 2025 | 5.59 | 5.65 | 5.55 | 5.63 | 5.63 | 0.72% | 32,358,193 |
| Dec 29, 2025 | 5.64 | 5.64 | 5.56 | 5.59 | 5.59 | -0.89% | 39,473,080 |
| Dec 26, 2025 | 5.58 | 5.68 | 5.56 | 5.64 | 5.64 | 0.89% | 46,675,220 |
| Dec 25, 2025 | 5.59 | 5.59 | 5.54 | 5.59 | 5.59 | - | 24,864,140 |
| Dec 24, 2025 | 5.58 | 5.59 | 5.55 | 5.59 | 5.59 | - | 25,095,522 |
| Dec 23, 2025 | 5.64 | 5.67 | 5.57 | 5.59 | 5.59 | -0.53% | 24,979,555 |
| Dec 22, 2025 | 5.61 | 5.64 | 5.60 | 5.62 | 5.62 | -0.18% | 23,490,851 |
| Dec 19, 2025 | 5.58 | 5.65 | 5.57 | 5.63 | 5.63 | 0.72% | 23,910,900 |
| Dec 18, 2025 | 5.57 | 5.63 | 5.56 | 5.59 | 5.59 | -0.36% | 20,601,400 |
| Dec 17, 2025 | 5.54 | 5.62 | 5.50 | 5.61 | 5.61 | 1.45% | 31,045,110 |
| Dec 16, 2025 | 5.64 | 5.66 | 5.51 | 5.53 | 5.53 | -2.12% | 32,475,850 |
| Dec 15, 2025 | 5.69 | 5.73 | 5.63 | 5.65 | 5.65 | -0.35% | 34,534,830 |
| Dec 12, 2025 | 5.51 | 5.68 | 5.50 | 5.67 | 5.67 | 3.09% | 71,135,763 |
| Dec 11, 2025 | 5.49 | 5.56 | 5.48 | 5.50 | 5.50 | 0.18% | 26,501,110 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.43 | 5.49 | 5.49 | -0.90% | 32,784,020 |
| Dec 9, 2025 | 5.63 | 5.66 | 5.54 | 5.54 | 5.54 | -1.95% | 29,112,680 |
| Dec 8, 2025 | 5.58 | 5.83 | 5.58 | 5.65 | 5.65 | 1.80% | 59,027,440 |
| Dec 5, 2025 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 1.09% | 27,256,640 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.46 | 5.49 | 5.49 | -1.08% | 21,551,740 |
| Dec 3, 2025 | 5.54 | 5.60 | 5.51 | 5.55 | 5.55 | 0.18% | 29,564,950 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.07% | 25,746,427 |
| Dec 1, 2025 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | - | 24,590,332 |
| Nov 28, 2025 | 5.52 | 5.61 | 5.50 | 5.60 | 5.60 | 1.82% | 32,984,006 |
| Nov 27, 2025 | 5.56 | 5.61 | 5.50 | 5.50 | 5.50 | -1.43% | 26,644,900 |
| Nov 26, 2025 | 5.51 | 5.65 | 5.49 | 5.58 | 5.58 | 1.27% | 39,966,350 |
| Nov 25, 2025 | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | 0.55% | 29,394,947 |
| Nov 24, 2025 | 5.51 | 5.56 | 5.40 | 5.48 | 5.46 | -0.36% | 42,824,845 |
| Nov 21, 2025 | 5.66 | 5.70 | 5.50 | 5.50 | 5.48 | -4.18% | 62,051,340 |
| Nov 20, 2025 | 5.80 | 5.87 | 5.73 | 5.74 | 5.72 | -1.03% | 37,730,270 |
| Nov 19, 2025 | 5.79 | 5.82 | 5.75 | 5.80 | 5.78 | 0.52% | 36,293,500 |