Jilin Electric Power Co.,Ltd. (SHE:000875)
China · Delayed Price · Currency is CNY 5.96
+0.10 (1.71%)
Nov 3, 2025, 2:45 PM CST
Jilin Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.89 | 5.98 | 5.84 | 5.86 | 5.86 | -0.34% | 82,202,017 |
| Oct 30, 2025 | 5.85 | 5.97 | 5.77 | 5.88 | 5.88 | 0.34% | 85,385,845 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.55 | 5.86 | 5.86 | 3.72% | 106,512,564 |
| Oct 28, 2025 | 5.72 | 5.78 | 5.60 | 5.65 | 5.65 | -2.92% | 98,422,096 |
| Oct 27, 2025 | 5.91 | 6.00 | 5.78 | 5.82 | 5.82 | -1.19% | 82,384,081 |
| Oct 24, 2025 | 5.84 | 5.92 | 5.82 | 5.89 | 5.89 | 1.03% | 54,398,518 |
| Oct 23, 2025 | 5.81 | 5.85 | 5.74 | 5.83 | 5.83 | -0.17% | 43,761,419 |
| Oct 22, 2025 | 5.91 | 5.95 | 5.80 | 5.84 | 5.84 | -1.68% | 48,821,003 |
| Oct 21, 2025 | 5.70 | 6.02 | 5.69 | 5.94 | 5.94 | 3.66% | 80,677,901 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.64 | 5.73 | 5.73 | -1.88% | 94,556,300 |
| Oct 17, 2025 | 6.05 | 6.07 | 5.82 | 5.84 | 5.84 | -3.79% | 72,753,594 |
| Oct 16, 2025 | 6.08 | 6.12 | 6.02 | 6.07 | 6.07 | -0.49% | 54,023,847 |
| Oct 15, 2025 | 5.99 | 6.12 | 5.97 | 6.10 | 6.10 | 1.84% | 76,436,798 |
| Oct 14, 2025 | 6.21 | 6.30 | 5.95 | 5.99 | 5.99 | -2.44% | 120,580,369 |
| Oct 13, 2025 | 6.05 | 6.19 | 6.05 | 6.14 | 6.14 | -1.92% | 95,724,257 |
| Oct 10, 2025 | 6.31 | 6.34 | 6.23 | 6.26 | 6.26 | -1.26% | 97,432,409 |
| Oct 9, 2025 | 6.30 | 6.53 | 6.22 | 6.34 | 6.34 | 1.93% | 168,288,934 |
| Sep 30, 2025 | 6.05 | 6.29 | 6.05 | 6.22 | 6.22 | 1.63% | 143,847,878 |
| Sep 29, 2025 | 5.94 | 6.18 | 5.79 | 6.12 | 6.12 | 5.15% | 181,836,700 |
| Sep 26, 2025 | 5.78 | 5.91 | 5.75 | 5.82 | 5.82 | 0.87% | 74,673,600 |
| Sep 25, 2025 | 5.68 | 5.80 | 5.65 | 5.77 | 5.77 | 2.12% | 78,551,999 |
| Sep 24, 2025 | 5.64 | 5.69 | 5.56 | 5.65 | 5.65 | - | 59,972,191 |
| Sep 23, 2025 | 5.63 | 5.72 | 5.55 | 5.65 | 5.65 | -0.18% | 57,169,646 |
| Sep 22, 2025 | 5.61 | 5.70 | 5.58 | 5.66 | 5.66 | 0.71% | 48,651,767 |
| Sep 19, 2025 | 5.68 | 5.75 | 5.59 | 5.62 | 5.62 | -1.40% | 71,346,364 |
| Sep 18, 2025 | 5.86 | 5.86 | 5.66 | 5.70 | 5.70 | -3.06% | 95,832,671 |
| Sep 17, 2025 | 5.94 | 5.96 | 5.85 | 5.88 | 5.86 | -1.01% | 70,588,971 |
| Sep 16, 2025 | 5.92 | 6.06 | 5.83 | 5.94 | 5.92 | -0.50% | 104,718,957 |
| Sep 15, 2025 | 5.80 | 6.09 | 5.75 | 5.97 | 5.95 | 3.83% | 191,149,448 |
| Sep 12, 2025 | 5.83 | 5.92 | 5.74 | 5.75 | 5.73 | -2.38% | 108,328,475 |
| Sep 11, 2025 | 5.60 | 5.95 | 5.58 | 5.89 | 5.87 | 6.32% | 219,496,033 |
| Sep 10, 2025 | 5.62 | 5.62 | 5.49 | 5.54 | 5.52 | -1.42% | 81,979,844 |
| Sep 9, 2025 | 5.66 | 5.75 | 5.60 | 5.62 | 5.60 | -2.26% | 102,634,307 |
| Sep 8, 2025 | 5.69 | 6.06 | 5.67 | 5.75 | 5.73 | 3.98% | 231,240,244 |
| Sep 5, 2025 | 5.35 | 5.55 | 5.30 | 5.53 | 5.51 | 3.36% | 122,804,495 |
| Sep 4, 2025 | 5.32 | 5.39 | 5.26 | 5.35 | 5.33 | 0.94% | 102,493,233 |
| Sep 3, 2025 | 5.49 | 5.49 | 5.28 | 5.30 | 5.28 | -3.64% | 109,454,334 |
| Sep 2, 2025 | 5.19 | 5.68 | 5.16 | 5.50 | 5.48 | 6.18% | 260,443,026 |
| Sep 1, 2025 | 5.19 | 5.19 | 5.14 | 5.18 | 5.16 | 0.19% | 34,847,655 |
| Aug 29, 2025 | 5.19 | 5.22 | 5.15 | 5.17 | 5.15 | -0.39% | 37,617,829 |
| Aug 28, 2025 | 5.22 | 5.25 | 5.12 | 5.19 | 5.17 | -0.76% | 57,865,395 |
| Aug 27, 2025 | 5.29 | 5.35 | 5.21 | 5.23 | 5.21 | -1.13% | 69,409,855 |
| Aug 26, 2025 | 5.30 | 5.34 | 5.28 | 5.29 | 5.27 | - | 42,898,550 |
| Aug 25, 2025 | 5.30 | 5.32 | 5.26 | 5.29 | 5.27 | -0.38% | 61,190,283 |
| Aug 22, 2025 | 5.37 | 5.39 | 5.26 | 5.31 | 5.29 | -0.19% | 77,751,365 |
| Aug 21, 2025 | 5.31 | 5.34 | 5.30 | 5.32 | 5.30 | 0.19% | 45,742,794 |
| Aug 20, 2025 | 5.27 | 5.31 | 5.26 | 5.31 | 5.29 | 0.57% | 36,122,830 |
| Aug 19, 2025 | 5.33 | 5.35 | 5.26 | 5.28 | 5.26 | -0.75% | 41,359,200 |
| Aug 18, 2025 | 5.23 | 5.38 | 5.18 | 5.32 | 5.30 | 2.11% | 84,567,041 |
| Aug 15, 2025 | 5.16 | 5.23 | 5.16 | 5.21 | 5.19 | 0.58% | 33,670,650 |