Skip to main content
logo
ShenzhenJingQuanHua Electronics Co.,Ltd. (SHE:002885)
China flag China · Delayed Price · Currency is CNY
29.60
+0.36 (1.23%)
At close: Jan 23, 2026

SHE:002885 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202629.4930.2529.4029.6029.601.23%27,509,890
Jan 22, 202629.8329.9929.0829.2429.24-2.24%29,571,330
Jan 21, 202628.0031.0927.3829.9129.915.84%47,998,662
Jan 20, 202629.5529.9028.2028.2628.26-3.75%33,009,260
Jan 19, 202627.4129.3727.4029.3629.365.99%41,225,070
Jan 16, 202629.0029.1827.6927.7027.70-1.14%26,228,260
Jan 15, 202627.7228.4827.3128.0228.02-0.85%27,782,630
Jan 14, 202627.7229.3527.5628.2628.261.51%47,649,170
Jan 13, 202627.6228.6626.4127.8427.84-0.11%46,446,810
Jan 12, 202627.9227.9826.7027.8727.870.58%32,964,963
Jan 9, 202628.2328.6227.6127.7127.711.69%44,153,440
Jan 8, 202626.5527.8826.2927.2527.251.68%31,782,640
Jan 7, 202625.8027.0925.7826.8026.803.43%26,412,540
Jan 6, 202625.7526.3225.6825.9125.910.62%16,010,580
Jan 5, 202625.6025.8425.2725.7525.750.23%16,504,140
Dec 31, 202527.0627.1525.5525.6925.69-5.03%23,105,780
Dec 30, 202526.5727.1026.2427.0527.050.52%16,747,550
Dec 29, 202527.8727.9726.6826.9126.91-4.51%29,628,530
Dec 26, 202527.4828.5626.9628.1828.182.36%44,675,940
Dec 25, 202527.9028.1227.4027.5327.53-3.23%39,824,180
Dec 24, 202527.0029.4826.8328.4528.456.16%65,621,270
Dec 23, 202526.2027.4325.5126.8026.801.98%34,476,180
Dec 22, 202525.8126.7025.6126.2826.283.06%27,729,670
Dec 19, 202526.5027.3025.2125.5025.501.55%30,629,153
Dec 18, 202526.1126.1125.0925.1125.11-4.27%21,308,330
Dec 17, 202525.0327.0324.6526.2326.234.05%27,780,140
Dec 16, 202526.5526.7024.8825.2125.21-4.72%24,228,900
Dec 15, 202527.4227.8026.4626.4626.46-3.82%38,088,090
Dec 12, 202526.8028.3025.6527.5127.516.59%60,983,620
Dec 11, 202526.4926.9425.8125.8125.81-1.30%22,491,741
Dec 10, 202526.7726.8025.6026.1526.15-2.57%26,404,017
Dec 9, 202526.5327.4826.5326.8426.840.45%32,628,870
Dec 8, 202527.0127.2026.2626.7226.720.94%38,398,380
Dec 5, 202524.0926.4723.7926.4726.4710.02%26,379,750
Dec 4, 202524.5024.6423.9224.0624.06-2.27%12,864,210
Dec 3, 202525.0125.1724.3924.6224.62-1.40%14,332,020
Dec 2, 202525.5025.5024.8324.9724.97-2.08%17,577,620
Dec 1, 202526.1826.6025.3125.5025.50-3.23%26,644,980
Nov 28, 202525.1427.2925.1426.3526.353.78%38,861,200
Nov 27, 202526.0126.9525.3025.3925.39-0.67%33,235,950
Nov 26, 202525.3126.2425.0025.5625.562.24%31,033,230
Nov 25, 202523.9525.5423.9525.0025.004.56%28,186,210
Nov 24, 202524.1024.4923.5823.9123.910.04%28,941,070
Nov 21, 202525.0125.5723.8523.9023.90-9.37%30,642,810
Nov 20, 202527.0127.4826.2126.3726.37-0.75%20,514,210
Nov 19, 202527.2227.2626.4026.5726.57-1.15%22,622,320
Nov 18, 202527.4127.5826.6926.8826.88-2.36%24,501,030
Nov 17, 202528.1928.3327.2027.5327.53-2.38%28,702,340
Nov 14, 202529.0029.0527.9328.2028.20-4.34%40,691,120
Nov 13, 202529.5029.9628.3229.4829.48-1.83%58,813,240