Jilin Electric Power Co.,Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 5.53
+0.18 (3.36%)
Sep 5, 2025, 2:45 PM CST
Jilin Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.35 | 5.55 | 5.30 | 5.53 | 5.53 | 3.36% | 124,482,595 |
| Sep 4, 2025 | 5.32 | 5.39 | 5.26 | 5.35 | 5.35 | 0.94% | 102,493,233 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.28 | 5.30 | 5.30 | -3.64% | 110,402,434 |
| Sep 2, 2025 | 5.19 | 5.68 | 5.16 | 5.50 | 5.50 | 6.18% | 260,443,026 |
| Sep 1, 2025 | 5.19 | 5.19 | 5.14 | 5.18 | 5.18 | 0.19% | 34,847,655 |
| Aug 29, 2025 | 5.19 | 5.22 | 5.15 | 5.17 | 5.17 | -0.39% | 37,867,029 |
| Aug 28, 2025 | 5.22 | 5.25 | 5.12 | 5.19 | 5.19 | -0.76% | 58,377,695 |
| Aug 27, 2025 | 5.29 | 5.35 | 5.21 | 5.23 | 5.23 | -1.13% | 69,811,655 |
| Aug 26, 2025 | 5.30 | 5.34 | 5.28 | 5.29 | 5.29 | - | 43,358,050 |
| Aug 25, 2025 | 5.30 | 5.32 | 5.26 | 5.29 | 5.29 | -0.38% | 61,190,283 |
| Aug 22, 2025 | 5.37 | 5.39 | 5.26 | 5.31 | 5.31 | -0.19% | 78,568,365 |
| Aug 21, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 5.32 | 0.19% | 45,742,794 |
| Aug 20, 2025 | 5.27 | 5.31 | 5.26 | 5.31 | 5.31 | 0.57% | 37,013,930 |
| Aug 19, 2025 | 5.33 | 5.35 | 5.26 | 5.28 | 5.28 | -0.75% | 41,778,100 |
| Aug 18, 2025 | 5.23 | 5.38 | 5.18 | 5.32 | 5.32 | 2.11% | 84,567,041 |
| Aug 15, 2025 | 5.16 | 5.23 | 5.16 | 5.21 | 5.21 | 0.58% | 33,670,650 |
| Aug 14, 2025 | 5.23 | 5.25 | 5.15 | 5.18 | 5.18 | -0.96% | 40,544,344 |
| Aug 13, 2025 | 5.23 | 5.25 | 5.22 | 5.23 | 5.23 | - | 33,109,283 |
| Aug 12, 2025 | 5.24 | 5.25 | 5.21 | 5.23 | 5.23 | -0.19% | 23,572,825 |
| Aug 11, 2025 | 5.27 | 5.29 | 5.22 | 5.24 | 5.24 | -0.57% | 33,217,002 |
| Aug 8, 2025 | 5.19 | 5.30 | 5.18 | 5.27 | 5.27 | 1.74% | 52,822,588 |
| Aug 7, 2025 | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | -0.77% | 23,359,634 |
| Aug 6, 2025 | 5.19 | 5.24 | 5.17 | 5.22 | 5.22 | 0.77% | 26,736,899 |
| Aug 5, 2025 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | -0.38% | 19,339,178 |
| Aug 4, 2025 | 5.15 | 5.20 | 5.13 | 5.20 | 5.20 | 0.58% | 20,129,361 |
| Aug 1, 2025 | 5.16 | 5.18 | 5.12 | 5.17 | 5.17 | 0.19% | 26,262,706 |
| Jul 31, 2025 | 5.27 | 5.27 | 5.14 | 5.16 | 5.16 | -2.27% | 49,903,179 |
| Jul 30, 2025 | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | - | 30,906,487 |
| Jul 29, 2025 | 5.32 | 5.33 | 5.25 | 5.28 | 5.28 | -0.75% | 29,361,005 |
| Jul 28, 2025 | 5.36 | 5.40 | 5.31 | 5.32 | 5.32 | 0.57% | 52,495,529 |
| Jul 25, 2025 | 5.32 | 5.34 | 5.27 | 5.29 | 5.29 | -0.38% | 32,361,926 |
| Jul 24, 2025 | 5.30 | 5.31 | 5.25 | 5.31 | 5.31 | 0.38% | 35,475,815 |
| Jul 23, 2025 | 5.34 | 5.37 | 5.27 | 5.29 | 5.29 | -1.12% | 44,073,076 |
| Jul 22, 2025 | 5.29 | 5.35 | 5.26 | 5.35 | 5.35 | 0.94% | 49,262,870 |
| Jul 21, 2025 | 5.26 | 5.31 | 5.25 | 5.30 | 5.30 | 1.34% | 42,562,400 |
| Jul 18, 2025 | 5.24 | 5.24 | 5.21 | 5.23 | 5.23 | - | 22,042,055 |
| Jul 17, 2025 | 5.25 | 5.26 | 5.21 | 5.23 | 5.23 | - | 21,236,933 |
| Jul 16, 2025 | 5.23 | 5.27 | 5.21 | 5.23 | 5.23 | - | 24,014,305 |
| Jul 15, 2025 | 5.36 | 5.36 | 5.20 | 5.23 | 5.23 | -2.43% | 45,176,425 |
| Jul 14, 2025 | 5.31 | 5.39 | 5.30 | 5.36 | 5.36 | 0.75% | 49,090,229 |
| Jul 11, 2025 | 5.34 | 5.36 | 5.27 | 5.32 | 5.32 | 0.19% | 43,563,507 |
| Jul 10, 2025 | 5.28 | 5.40 | 5.25 | 5.31 | 5.31 | 0.95% | 55,465,958 |
| Jul 9, 2025 | 5.26 | 5.35 | 5.25 | 5.26 | 5.26 | 0.19% | 44,542,236 |
| Jul 8, 2025 | 5.31 | 5.31 | 5.21 | 5.25 | 5.25 | -0.94% | 52,718,378 |
| Jul 7, 2025 | 5.18 | 5.31 | 5.17 | 5.30 | 5.30 | 3.11% | 75,038,240 |
| Jul 4, 2025 | 5.11 | 5.17 | 5.10 | 5.14 | 5.14 | 0.59% | 36,257,689 |
| Jul 3, 2025 | 5.11 | 5.12 | 5.09 | 5.11 | 5.11 | -0.20% | 22,769,510 |
| Jul 2, 2025 | 5.13 | 5.14 | 5.10 | 5.12 | 5.12 | -0.19% | 25,495,900 |
| Jul 1, 2025 | 5.07 | 5.14 | 5.05 | 5.13 | 5.13 | 1.38% | 34,911,350 |
| Jun 30, 2025 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | -0.20% | 17,623,252 |