Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China · Delayed Price · Currency is CNY 3.900
+0.140 (3.72%)
Aug 25, 2026, 3:04 PM CST
SHE:300032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.77 | 3.91 | 3.72 | 3.90 | 3.90 | 3.72% | 24,421,500 |
| Aug 24, 2026 | 3.80 | 3.85 | 3.70 | 3.76 | 3.76 | -1.05% | 16,010,000 |
| Aug 21, 2026 | 3.70 | 3.81 | 3.63 | 3.80 | 3.80 | 2.43% | 18,104,060 |
| Aug 20, 2026 | 3.63 | 3.75 | 3.61 | 3.71 | 3.71 | 3.06% | 15,360,900 |
| Aug 19, 2026 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -4.51% | 16,832,700 |
| Aug 18, 2026 | 3.82 | 3.84 | 3.72 | 3.77 | 3.77 | -1.57% | 13,420,000 |
| Aug 17, 2026 | 3.79 | 3.84 | 3.71 | 3.83 | 3.83 | 2.13% | 13,907,000 |
| Aug 14, 2026 | 3.74 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 13,509,900 |
| Aug 13, 2026 | 3.86 | 3.88 | 3.74 | 3.74 | 3.74 | -1.84% | 17,897,400 |
| Aug 12, 2026 | 3.74 | 3.84 | 3.73 | 3.81 | 3.81 | 1.60% | 17,056,522 |
| Aug 11, 2026 | 3.75 | 3.81 | 3.72 | 3.75 | 3.75 | -0.27% | 16,730,200 |
| Aug 10, 2026 | 3.70 | 3.77 | 3.64 | 3.76 | 3.76 | 1.62% | 19,823,200 |
| Aug 7, 2026 | 3.74 | 3.77 | 3.63 | 3.70 | 3.70 | -1.86% | 19,380,300 |
| Aug 6, 2026 | 3.71 | 3.77 | 3.66 | 3.77 | 3.77 | 1.34% | 24,923,100 |
| Aug 5, 2026 | 3.68 | 3.73 | 3.65 | 3.72 | 3.72 | 1.36% | 19,937,320 |
| Aug 4, 2026 | 3.66 | 3.67 | 3.59 | 3.67 | 3.67 | 0.55% | 18,857,400 |
| Aug 3, 2026 | 3.51 | 3.66 | 3.48 | 3.65 | 3.65 | 3.40% | 21,000,302 |
| Jul 31, 2026 | 3.49 | 3.57 | 3.45 | 3.53 | 3.53 | 2.92% | 23,141,230 |
| Jul 30, 2026 | 3.48 | 3.58 | 3.42 | 3.43 | 3.43 | -2.56% | 23,522,000 |
| Jul 29, 2026 | 3.46 | 3.54 | 3.40 | 3.52 | 3.52 | 2.92% | 23,395,700 |
| Jul 28, 2026 | 3.38 | 3.50 | 3.36 | 3.42 | 3.42 | 0.29% | 20,239,600 |
| Jul 27, 2026 | 3.32 | 3.42 | 3.26 | 3.41 | 3.41 | 3.33% | 17,093,599 |
| Jul 24, 2026 | 3.36 | 3.37 | 3.26 | 3.30 | 3.30 | -2.65% | 17,209,900 |
| Jul 23, 2026 | 3.22 | 3.40 | 3.20 | 3.39 | 3.39 | 5.61% | 27,160,300 |
| Jul 22, 2026 | 3.23 | 3.33 | 3.19 | 3.21 | 3.21 | -2.13% | 22,279,862 |
| Jul 21, 2026 | 3.22 | 3.30 | 3.06 | 3.28 | 3.28 | 0.92% | 29,152,412 |
| Jul 20, 2026 | 3.35 | 3.45 | 3.18 | 3.25 | 3.25 | -3.56% | 25,577,802 |
| Jul 17, 2026 | 3.56 | 3.60 | 3.33 | 3.37 | 3.37 | -5.60% | 24,902,300 |
| Jul 16, 2026 | 3.45 | 3.61 | 3.43 | 3.57 | 3.57 | 2.29% | 23,831,900 |
| Jul 15, 2026 | 3.43 | 3.53 | 3.41 | 3.49 | 3.49 | 1.16% | 18,890,900 |
| Jul 14, 2026 | 3.37 | 3.46 | 3.29 | 3.45 | 3.45 | 2.07% | 20,448,310 |
| Jul 13, 2026 | 3.59 | 3.61 | 3.34 | 3.38 | 3.38 | -6.37% | 23,154,967 |
| Jul 10, 2026 | 3.53 | 3.71 | 3.48 | 3.61 | 3.61 | 1.12% | 24,258,600 |
| Jul 9, 2026 | 3.50 | 3.59 | 3.40 | 3.57 | 3.57 | 1.71% | 22,012,660 |
| Jul 8, 2026 | 3.50 | 3.54 | 3.42 | 3.51 | 3.51 | 0.29% | 18,978,300 |
| Jul 7, 2026 | 3.61 | 3.66 | 3.49 | 3.50 | 3.50 | -3.58% | 18,294,136 |
| Jul 6, 2026 | 3.79 | 3.82 | 3.60 | 3.63 | 3.63 | -4.22% | 23,966,100 |
| Jul 3, 2026 | 3.76 | 3.85 | 3.72 | 3.79 | 3.79 | 1.34% | 24,092,310 |
| Jul 2, 2026 | 3.83 | 3.93 | 3.72 | 3.74 | 3.74 | -3.86% | 23,658,400 |
| Jul 1, 2026 | 3.82 | 3.97 | 3.74 | 3.89 | 3.89 | 2.37% | 26,666,600 |
| Jun 30, 2026 | 3.65 | 3.86 | 3.63 | 3.80 | 3.80 | 2.98% | 22,588,700 |
| Jun 29, 2026 | 3.76 | 3.77 | 3.60 | 3.69 | 3.69 | -1.60% | 23,466,500 |
| Jun 26, 2026 | 3.81 | 3.92 | 3.73 | 3.75 | 3.75 | -2.85% | 22,979,200 |
| Jun 25, 2026 | 3.86 | 3.95 | 3.82 | 3.86 | 3.86 | -0.77% | 20,876,200 |
| Jun 24, 2026 | 4.00 | 4.05 | 3.80 | 3.89 | 3.89 | -3.23% | 25,287,139 |
| Jun 23, 2026 | 4.03 | 4.14 | 3.95 | 4.02 | 4.02 | -0.99% | 23,576,000 |
| Jun 22, 2026 | 4.03 | 4.11 | 3.89 | 4.06 | 4.06 | - | 24,971,560 |
| Jun 18, 2026 | 4.14 | 4.18 | 4.04 | 4.06 | 4.06 | -2.64% | 19,505,410 |
| Jun 17, 2026 | 4.23 | 4.29 | 4.14 | 4.17 | 4.17 | -1.88% | 22,780,300 |
| Jun 16, 2026 | 4.10 | 4.28 | 4.04 | 4.25 | 4.25 | 3.41% | 26,380,500 |