Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China · Delayed Price · Currency is CNY 5.25
+0.02 (0.38%)
Sep 30, 2025, 3:04 PM CST
SHE:300032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.25 | 5.40 | 5.23 | 5.25 | 5.25 | 0.38% | 27,310,800 |
| Sep 29, 2025 | 5.18 | 5.29 | 5.07 | 5.23 | 5.23 | 1.36% | 27,783,100 |
| Sep 26, 2025 | 5.26 | 5.31 | 5.16 | 5.16 | 5.16 | -2.64% | 29,057,500 |
| Sep 25, 2025 | 5.38 | 5.45 | 5.29 | 5.30 | 5.30 | -1.67% | 23,970,300 |
| Sep 24, 2025 | 5.33 | 5.39 | 5.22 | 5.39 | 5.39 | 1.13% | 30,496,100 |
| Sep 23, 2025 | 5.56 | 5.57 | 5.19 | 5.33 | 5.33 | -4.31% | 43,034,005 |
| Sep 22, 2025 | 5.51 | 5.62 | 5.48 | 5.57 | 5.57 | 1.09% | 31,531,300 |
| Sep 19, 2025 | 5.70 | 5.70 | 5.46 | 5.51 | 5.51 | -2.48% | 36,407,900 |
| Sep 18, 2025 | 5.77 | 5.86 | 5.57 | 5.65 | 5.65 | -2.59% | 60,579,400 |
| Sep 17, 2025 | 5.59 | 5.89 | 5.58 | 5.80 | 5.80 | 3.57% | 67,998,650 |
| Sep 16, 2025 | 5.33 | 5.65 | 5.27 | 5.60 | 5.60 | 5.46% | 70,123,320 |
| Sep 15, 2025 | 5.22 | 5.34 | 5.20 | 5.31 | 5.31 | 1.53% | 29,783,500 |
| Sep 12, 2025 | 5.32 | 5.33 | 5.22 | 5.23 | 5.23 | -1.51% | 24,462,000 |
| Sep 11, 2025 | 5.14 | 5.31 | 5.06 | 5.31 | 5.31 | 3.11% | 35,360,226 |
| Sep 10, 2025 | 5.20 | 5.23 | 5.11 | 5.15 | 5.15 | -0.39% | 23,794,676 |
| Sep 9, 2025 | 5.32 | 5.32 | 5.16 | 5.17 | 5.17 | -3.18% | 27,909,800 |
| Sep 8, 2025 | 5.33 | 5.43 | 5.26 | 5.34 | 5.34 | 0.38% | 31,713,100 |
| Sep 5, 2025 | 5.24 | 5.33 | 5.10 | 5.32 | 5.32 | 3.10% | 33,192,993 |
| Sep 4, 2025 | 5.19 | 5.39 | 5.07 | 5.16 | 5.16 | -0.58% | 42,633,652 |
| Sep 3, 2025 | 5.45 | 5.48 | 5.17 | 5.19 | 5.19 | -4.95% | 36,171,700 |
| Sep 2, 2025 | 5.70 | 5.70 | 5.36 | 5.46 | 5.46 | -4.04% | 51,456,304 |
| Sep 1, 2025 | 5.66 | 5.76 | 5.65 | 5.69 | 5.69 | 0.53% | 39,155,001 |
| Aug 29, 2025 | 5.75 | 5.78 | 5.61 | 5.66 | 5.66 | -1.57% | 37,665,004 |
| Aug 28, 2025 | 5.65 | 5.77 | 5.47 | 5.75 | 5.75 | 2.31% | 40,985,500 |
| Aug 27, 2025 | 5.93 | 5.98 | 5.62 | 5.62 | 5.62 | -5.23% | 54,460,450 |
| Aug 26, 2025 | 5.78 | 5.98 | 5.72 | 5.93 | 5.93 | 2.42% | 52,695,102 |
| Aug 25, 2025 | 5.81 | 5.84 | 5.70 | 5.79 | 5.79 | -0.34% | 42,162,500 |
| Aug 22, 2025 | 5.83 | 5.97 | 5.73 | 5.81 | 5.81 | -0.34% | 45,073,770 |
| Aug 21, 2025 | 5.93 | 5.94 | 5.78 | 5.83 | 5.83 | -1.85% | 53,721,568 |
| Aug 20, 2025 | 5.79 | 6.01 | 5.75 | 5.94 | 5.94 | 1.37% | 73,946,599 |
| Aug 19, 2025 | 5.70 | 5.98 | 5.64 | 5.86 | 5.86 | 4.83% | 89,279,749 |
| Aug 18, 2025 | 5.45 | 5.60 | 5.42 | 5.59 | 5.59 | 3.33% | 43,275,762 |
| Aug 15, 2025 | 5.33 | 5.42 | 5.31 | 5.41 | 5.41 | 1.69% | 28,766,400 |
| Aug 14, 2025 | 5.51 | 5.54 | 5.29 | 5.32 | 5.32 | -3.80% | 39,155,201 |
| Aug 13, 2025 | 5.57 | 5.58 | 5.47 | 5.53 | 5.53 | - | 30,875,540 |
| Aug 12, 2025 | 5.51 | 5.58 | 5.45 | 5.53 | 5.53 | 0.55% | 34,458,703 |
| Aug 11, 2025 | 5.38 | 5.51 | 5.37 | 5.50 | 5.50 | 2.23% | 25,853,997 |
| Aug 8, 2025 | 5.49 | 5.49 | 5.34 | 5.38 | 5.38 | -2.00% | 25,893,618 |
| Aug 7, 2025 | 5.46 | 5.58 | 5.42 | 5.49 | 5.49 | 0.55% | 34,831,640 |
| Aug 6, 2025 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | 0.92% | 25,310,900 |
| Aug 5, 2025 | 5.34 | 5.42 | 5.33 | 5.41 | 5.41 | 1.69% | 24,779,045 |
| Aug 4, 2025 | 5.28 | 5.33 | 5.21 | 5.32 | 5.32 | 0.57% | 18,683,400 |
| Aug 1, 2025 | 5.28 | 5.37 | 5.26 | 5.29 | 5.29 | -0.38% | 20,385,300 |
| Jul 31, 2025 | 5.39 | 5.44 | 5.28 | 5.31 | 5.31 | -1.12% | 27,606,000 |
| Jul 30, 2025 | 5.42 | 5.43 | 5.31 | 5.37 | 5.37 | -0.92% | 24,469,400 |
| Jul 29, 2025 | 5.46 | 5.48 | 5.33 | 5.42 | 5.42 | -0.73% | 23,722,620 |
| Jul 28, 2025 | 5.35 | 5.47 | 5.32 | 5.46 | 5.46 | 2.44% | 32,363,440 |
| Jul 25, 2025 | 5.30 | 5.33 | 5.25 | 5.33 | 5.33 | 0.57% | 18,096,800 |
| Jul 24, 2025 | 5.21 | 5.31 | 5.20 | 5.30 | 5.30 | 1.92% | 21,485,800 |
| Jul 23, 2025 | 5.31 | 5.33 | 5.19 | 5.20 | 5.20 | -2.07% | 30,612,900 |