Jilin Electric Power Co.,Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 5.65
-0.01 (-0.18%)
Jan 7, 2026, 11:44 AM CST
Jilin Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5.94 | 5.95 | 5.75 | 5.77 | 5.75 | -3.67% | 74,490,350 |
| Nov 17, 2025 | 5.95 | 6.03 | 5.80 | 5.99 | 5.97 | -1.16% | 114,438,900 |
| Nov 14, 2025 | 6.34 | 6.44 | 6.05 | 6.06 | 6.04 | -0.98% | 206,607,100 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.08 | 6.12 | 6.10 | -0.33% | 50,163,960 |
| Nov 12, 2025 | 6.05 | 6.32 | 6.02 | 6.14 | 6.12 | 1.49% | 104,750,200 |
| Nov 11, 2025 | 6.10 | 6.18 | 6.01 | 6.05 | 6.03 | -1.47% | 73,004,330 |
| Nov 10, 2025 | 6.13 | 6.24 | 6.03 | 6.14 | 6.12 | 0.99% | 89,493,370 |
| Nov 7, 2025 | 6.05 | 6.13 | 6.01 | 6.08 | 6.06 | - | 65,767,700 |
| Nov 6, 2025 | 6.00 | 6.11 | 5.99 | 6.08 | 6.06 | 1.00% | 68,568,780 |
| Nov 5, 2025 | 5.98 | 6.05 | 5.88 | 6.02 | 6.00 | -0.33% | 67,212,070 |
| Nov 4, 2025 | 5.96 | 6.11 | 5.92 | 6.04 | 6.02 | 1.17% | 79,261,310 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.83 | 5.97 | 5.95 | 1.88% | 78,187,970 |
| Oct 31, 2025 | 5.89 | 5.98 | 5.84 | 5.86 | 5.84 | -0.34% | 82,202,010 |
| Oct 30, 2025 | 5.85 | 5.97 | 5.77 | 5.88 | 5.86 | 0.34% | 84,769,240 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.55 | 5.86 | 5.84 | 3.72% | 106,512,500 |
| Oct 28, 2025 | 5.72 | 5.78 | 5.60 | 5.65 | 5.63 | -2.92% | 98,422,090 |
| Oct 27, 2025 | 5.91 | 6.00 | 5.78 | 5.82 | 5.80 | -1.19% | 82,384,080 |