Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China · Delayed Price · Currency is CNY 5.81
+0.01 (0.17%)
Jan 23, 2026, 3:04 PM CST
SHE:300032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.40 | 5.79 | 5.40 | 5.78 | - | -0.34% | 32,503,400 |
| Jan 22, 2026 | 5.68 | 5.83 | 5.62 | 5.80 | 5.80 | 2.47% | 51,904,300 |
| Jan 21, 2026 | 5.50 | 5.74 | 5.48 | 5.66 | 5.66 | 1.98% | 50,822,500 |
| Jan 20, 2026 | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | 1.46% | 40,136,500 |
| Jan 19, 2026 | 5.34 | 5.47 | 5.34 | 5.47 | 5.47 | 1.86% | 28,197,400 |
| Jan 16, 2026 | 5.40 | 5.42 | 5.25 | 5.37 | 5.37 | - | 28,852,600 |
| Jan 15, 2026 | 5.43 | 5.47 | 5.31 | 5.37 | 5.37 | -1.65% | 28,043,700 |
| Jan 14, 2026 | 5.46 | 5.55 | 5.34 | 5.46 | 5.46 | - | 35,346,400 |
| Jan 13, 2026 | 5.56 | 5.59 | 5.42 | 5.46 | 5.46 | -1.80% | 33,098,340 |
| Jan 12, 2026 | 5.52 | 5.64 | 5.47 | 5.56 | 5.56 | 1.65% | 38,597,400 |
| Jan 9, 2026 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | 1.11% | 35,342,540 |
| Jan 8, 2026 | 5.29 | 5.46 | 5.28 | 5.41 | 5.41 | 1.69% | 30,851,400 |
| Jan 7, 2026 | 5.43 | 5.46 | 5.31 | 5.32 | 5.32 | -2.74% | 27,750,200 |
| Jan 6, 2026 | 5.41 | 5.51 | 5.38 | 5.47 | 5.47 | 1.30% | 29,659,700 |
| Jan 5, 2026 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | 0.56% | 29,342,780 |
| Dec 31, 2025 | 5.46 | 5.46 | 5.26 | 5.37 | 5.37 | -0.56% | 30,421,500 |
| Dec 30, 2025 | 5.23 | 5.49 | 5.18 | 5.40 | 5.40 | 3.25% | 41,940,800 |
| Dec 29, 2025 | 5.34 | 5.35 | 5.21 | 5.23 | 5.23 | -2.24% | 19,524,800 |
| Dec 26, 2025 | 5.32 | 5.39 | 5.26 | 5.35 | 5.35 | 0.56% | 23,628,300 |
| Dec 25, 2025 | 5.19 | 5.36 | 5.15 | 5.32 | 5.32 | 2.50% | 23,475,000 |
| Dec 24, 2025 | 5.12 | 5.25 | 5.10 | 5.19 | 5.19 | 0.78% | 17,597,300 |
| Dec 23, 2025 | 5.15 | 5.19 | 5.09 | 5.15 | 5.15 | -0.19% | 18,181,400 |
| Dec 22, 2025 | 5.20 | 5.27 | 5.15 | 5.16 | 5.16 | -0.77% | 18,904,500 |
| Dec 19, 2025 | 5.12 | 5.23 | 5.10 | 5.20 | 5.20 | 1.56% | 16,928,910 |
| Dec 18, 2025 | 5.05 | 5.19 | 5.03 | 5.12 | 5.12 | 0.99% | 18,436,500 |
| Dec 17, 2025 | 5.13 | 5.22 | 4.94 | 5.07 | 5.07 | -1.55% | 28,404,200 |
| Dec 16, 2025 | 5.30 | 5.33 | 5.13 | 5.15 | 5.15 | -3.20% | 20,862,200 |
| Dec 15, 2025 | 5.27 | 5.39 | 5.17 | 5.32 | 5.32 | - | 19,586,800 |
| Dec 12, 2025 | 5.39 | 5.47 | 5.28 | 5.32 | 5.32 | -1.66% | 25,184,700 |
| Dec 11, 2025 | 5.56 | 5.57 | 5.40 | 5.41 | 5.41 | -2.52% | 21,998,590 |
| Dec 10, 2025 | 5.60 | 5.65 | 5.49 | 5.55 | 5.55 | -1.60% | 24,403,000 |
| Dec 9, 2025 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | 0.36% | 32,109,700 |
| Dec 8, 2025 | 5.49 | 5.65 | 5.49 | 5.62 | 5.62 | 2.00% | 30,028,700 |
| Dec 5, 2025 | 5.47 | 5.52 | 5.38 | 5.51 | 5.51 | 0.73% | 27,215,900 |
| Dec 4, 2025 | 5.54 | 5.58 | 5.44 | 5.47 | 5.47 | -1.62% | 35,413,340 |
| Dec 3, 2025 | 5.69 | 5.73 | 5.54 | 5.56 | 5.56 | -2.11% | 48,817,160 |
| Dec 2, 2025 | 5.48 | 5.88 | 5.48 | 5.68 | 5.68 | 2.71% | 70,867,580 |
| Dec 1, 2025 | 5.43 | 5.55 | 5.40 | 5.53 | 5.53 | 1.84% | 33,152,600 |
| Nov 28, 2025 | 5.32 | 5.46 | 5.28 | 5.43 | 5.43 | 1.88% | 33,434,900 |
| Nov 27, 2025 | 5.31 | 5.41 | 5.30 | 5.33 | 5.33 | 0.38% | 24,483,550 |
| Nov 26, 2025 | 5.25 | 5.42 | 5.23 | 5.31 | 5.31 | 0.57% | 28,542,250 |
| Nov 25, 2025 | 5.12 | 5.33 | 5.08 | 5.28 | 5.28 | 3.33% | 27,432,100 |
| Nov 24, 2025 | 5.06 | 5.13 | 4.99 | 5.11 | 5.11 | 2.40% | 23,184,640 |
| Nov 21, 2025 | 5.19 | 5.25 | 4.98 | 4.99 | 4.99 | -5.13% | 32,606,400 |
| Nov 20, 2025 | 5.25 | 5.30 | 5.19 | 5.26 | 5.26 | - | 22,637,400 |
| Nov 19, 2025 | 5.34 | 5.36 | 5.21 | 5.26 | 5.26 | -1.68% | 27,565,250 |
| Nov 18, 2025 | 5.40 | 5.41 | 5.31 | 5.35 | 5.35 | -1.65% | 25,916,000 |
| Nov 17, 2025 | 5.31 | 5.45 | 5.27 | 5.44 | 5.44 | 2.26% | 29,518,900 |
| Nov 14, 2025 | 5.25 | 5.42 | 5.24 | 5.32 | 5.32 | 0.95% | 28,582,090 |
| Nov 13, 2025 | 5.18 | 5.30 | 5.16 | 5.27 | 5.27 | 1.35% | 23,832,300 |