ShenzhenJingQuanHua Electronics Co.,Ltd. (SHE:002885)
China · Delayed Price · Currency is CNY 15.42
+0.60 (4.05%)
Sep 5, 2025, 2:45 PM CST
SHE:002885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.83 | 15.44 | 14.82 | 15.43 | 15.43 | 4.12% | 11,454,784 |
| Sep 4, 2025 | 15.01 | 15.25 | 14.60 | 14.82 | 14.82 | -0.94% | 9,218,377 |
| Sep 3, 2025 | 15.22 | 15.35 | 14.83 | 14.96 | 14.96 | -2.22% | 7,460,041 |
| Sep 2, 2025 | 15.79 | 15.86 | 15.05 | 15.30 | 15.30 | -3.04% | 13,220,073 |
| Sep 1, 2025 | 15.75 | 15.92 | 15.65 | 15.78 | 15.78 | 0.83% | 8,500,315 |
| Aug 29, 2025 | 15.96 | 15.96 | 15.60 | 15.65 | 15.65 | -2.07% | 10,397,717 |
| Aug 28, 2025 | 15.79 | 16.00 | 15.34 | 15.98 | 15.98 | 0.76% | 16,667,480 |
| Aug 27, 2025 | 16.20 | 16.39 | 15.76 | 15.86 | 15.86 | -1.80% | 16,676,100 |
| Aug 26, 2025 | 16.20 | 16.38 | 16.09 | 16.15 | 16.15 | 0.06% | 11,888,500 |
| Aug 25, 2025 | 16.30 | 16.35 | 16.01 | 16.14 | 16.14 | -0.98% | 15,008,036 |
| Aug 22, 2025 | 16.38 | 16.50 | 16.25 | 16.30 | 16.30 | -1.03% | 13,590,474 |
| Aug 21, 2025 | 16.73 | 16.82 | 16.33 | 16.47 | 16.47 | -1.55% | 13,112,305 |
| Aug 20, 2025 | 16.60 | 16.76 | 16.44 | 16.73 | 16.73 | -0.18% | 14,944,447 |
| Aug 19, 2025 | 17.23 | 17.23 | 16.67 | 16.76 | 16.76 | -1.30% | 25,109,758 |
| Aug 18, 2025 | 16.43 | 17.54 | 16.10 | 16.98 | 16.98 | 3.41% | 44,717,642 |
| Aug 15, 2025 | 15.40 | 16.66 | 15.38 | 16.42 | 16.42 | 6.35% | 34,564,841 |
| Aug 14, 2025 | 15.99 | 16.00 | 15.38 | 15.44 | 15.44 | -3.62% | 21,744,350 |
| Aug 13, 2025 | 16.19 | 16.34 | 15.71 | 16.02 | 16.02 | -1.11% | 24,218,349 |
| Aug 12, 2025 | 16.12 | 16.20 | 15.97 | 16.20 | 16.20 | -0.86% | 23,047,752 |
| Aug 11, 2025 | 15.88 | 16.39 | 15.72 | 16.34 | 16.34 | 4.28% | 41,372,077 |
| Aug 8, 2025 | 15.69 | 15.95 | 15.50 | 15.67 | 15.67 | - | 31,483,636 |
| Aug 7, 2025 | 16.08 | 16.12 | 15.45 | 15.67 | 15.67 | -2.67% | 47,860,860 |
| Aug 6, 2025 | 14.64 | 16.10 | 14.59 | 16.10 | 16.10 | 9.97% | 22,378,537 |
| Aug 5, 2025 | 14.60 | 14.66 | 14.51 | 14.64 | 14.64 | 0.27% | 7,121,940 |
| Aug 4, 2025 | 14.20 | 14.60 | 14.08 | 14.60 | 14.60 | 2.96% | 9,530,775 |
| Aug 1, 2025 | 14.04 | 14.43 | 14.04 | 14.18 | 14.18 | 0.64% | 7,424,975 |
| Jul 31, 2025 | 14.13 | 14.35 | 14.04 | 14.09 | 14.09 | -0.91% | 5,880,235 |
| Jul 30, 2025 | 14.39 | 14.47 | 14.07 | 14.22 | 14.22 | -1.52% | 6,760,940 |
| Jul 29, 2025 | 14.38 | 14.46 | 14.17 | 14.44 | 14.44 | -0.76% | 7,018,260 |
| Jul 28, 2025 | 14.38 | 14.60 | 14.35 | 14.55 | 14.55 | 1.18% | 6,936,620 |
| Jul 25, 2025 | 14.28 | 14.45 | 14.20 | 14.38 | 14.38 | 0.70% | 4,764,340 |
| Jul 24, 2025 | 14.16 | 14.30 | 14.14 | 14.28 | 14.28 | 0.78% | 5,061,370 |
| Jul 23, 2025 | 14.34 | 14.38 | 14.14 | 14.17 | 14.17 | -1.67% | 6,745,440 |
| Jul 22, 2025 | 14.57 | 14.62 | 14.33 | 14.41 | 14.41 | -1.10% | 6,522,080 |
| Jul 21, 2025 | 14.38 | 14.58 | 14.37 | 14.57 | 14.57 | 0.90% | 7,365,140 |
| Jul 18, 2025 | 14.70 | 14.71 | 14.33 | 14.44 | 14.44 | -0.89% | 9,278,592 |
| Jul 17, 2025 | 14.51 | 14.61 | 14.46 | 14.57 | 14.57 | 0.21% | 7,852,913 |
| Jul 16, 2025 | 14.66 | 14.79 | 14.48 | 14.54 | 14.54 | -1.42% | 10,192,240 |
| Jul 15, 2025 | 14.90 | 14.90 | 14.62 | 14.75 | 14.75 | -1.01% | 15,918,954 |
| Jul 14, 2025 | 14.34 | 15.33 | 14.20 | 14.90 | 14.90 | 4.20% | 26,354,218 |
| Jul 11, 2025 | 14.42 | 14.47 | 14.20 | 14.30 | 14.30 | -1.04% | 7,879,305 |
| Jul 10, 2025 | 14.51 | 14.77 | 14.36 | 14.45 | 14.45 | -1.16% | 11,936,354 |
| Jul 9, 2025 | 14.41 | 14.92 | 14.35 | 14.62 | 14.62 | 1.46% | 18,182,710 |
| Jul 8, 2025 | 13.97 | 14.55 | 13.90 | 14.41 | 14.41 | 3.22% | 14,061,150 |
| Jul 7, 2025 | 13.87 | 13.99 | 13.74 | 13.96 | 13.96 | 0.87% | 4,571,420 |
| Jul 4, 2025 | 14.00 | 14.03 | 13.81 | 13.84 | 13.84 | -1.35% | 3,956,915 |
| Jul 3, 2025 | 13.95 | 14.06 | 13.94 | 14.03 | 14.03 | 0.50% | 4,407,100 |
| Jul 2, 2025 | 14.03 | 14.11 | 13.83 | 13.96 | 13.96 | -0.50% | 4,833,380 |
| Jul 1, 2025 | 14.11 | 14.20 | 13.93 | 14.03 | 14.03 | -0.85% | 5,297,500 |
| Jun 30, 2025 | 14.00 | 14.20 | 13.93 | 14.15 | 14.15 | 2.09% | 7,590,559 |