Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China · Delayed Price · Currency is CNY 4.620
+0.120 (2.67%)
May 28, 2026, 3:04 PM CST
SHE:300032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.65 | 4.69 | 4.45 | 4.50 | 4.50 | -3.23% | 23,591,500 |
| May 26, 2026 | 4.76 | 4.78 | 4.55 | 4.65 | 4.65 | -3.33% | 32,509,700 |
| May 25, 2026 | 4.92 | 4.95 | 4.76 | 4.81 | 4.81 | -2.04% | 24,656,900 |
| May 22, 2026 | 4.92 | 4.97 | 4.74 | 4.91 | 4.91 | 0.82% | 31,528,900 |
| May 21, 2026 | 5.06 | 5.26 | 4.85 | 4.87 | 4.87 | -2.21% | 36,551,260 |
| May 20, 2026 | 5.07 | 5.08 | 4.96 | 4.98 | 4.98 | -2.16% | 19,094,300 |
| May 19, 2026 | 5.09 | 5.11 | 4.98 | 5.09 | 5.09 | 0.39% | 19,239,800 |
| May 18, 2026 | 5.00 | 5.08 | 4.93 | 5.07 | 5.07 | 1.20% | 18,925,000 |
| May 15, 2026 | 5.08 | 5.13 | 4.96 | 5.01 | 5.01 | -0.99% | 26,323,760 |
| May 14, 2026 | 5.26 | 5.26 | 5.05 | 5.06 | 5.06 | -3.80% | 29,364,900 |
| May 13, 2026 | 5.15 | 5.32 | 5.14 | 5.26 | 5.26 | 1.74% | 23,965,500 |
| May 12, 2026 | 5.28 | 5.30 | 5.13 | 5.17 | 5.17 | -2.64% | 33,487,400 |
| May 11, 2026 | 5.40 | 5.49 | 5.27 | 5.31 | 5.31 | -0.56% | 32,222,100 |
| May 8, 2026 | 5.36 | 5.37 | 5.27 | 5.34 | 5.34 | -1.11% | 29,408,900 |
| May 7, 2026 | 5.21 | 5.41 | 5.16 | 5.40 | 5.40 | 4.65% | 44,074,100 |
| May 6, 2026 | 5.29 | 5.37 | 5.11 | 5.16 | 5.16 | -1.34% | 42,847,730 |
| Apr 30, 2026 | 5.25 | 5.33 | 5.18 | 5.23 | 5.23 | -0.95% | 32,622,200 |
| Apr 29, 2026 | 5.21 | 5.32 | 4.96 | 5.28 | 5.28 | -3.12% | 57,489,000 |
| Apr 28, 2026 | 5.63 | 5.65 | 5.41 | 5.45 | 5.45 | -3.88% | 32,834,500 |
| Apr 27, 2026 | 5.41 | 5.69 | 5.40 | 5.67 | 5.67 | 3.85% | 35,155,800 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.39 | 5.46 | 5.46 | -2.33% | 32,759,700 |
| Apr 23, 2026 | 5.82 | 5.84 | 5.53 | 5.59 | 5.59 | -4.28% | 38,651,800 |
| Apr 22, 2026 | 5.91 | 5.92 | 5.78 | 5.84 | 5.84 | -1.35% | 32,305,400 |
| Apr 21, 2026 | 6.00 | 6.03 | 5.86 | 5.92 | 5.92 | -1.33% | 31,821,810 |
| Apr 20, 2026 | 6.00 | 6.08 | 5.96 | 6.00 | 6.00 | -0.17% | 31,933,100 |
| Apr 17, 2026 | 6.02 | 6.10 | 5.92 | 6.01 | 6.01 | - | 37,912,300 |
| Apr 16, 2026 | 5.93 | 6.02 | 5.77 | 6.01 | 6.01 | 1.52% | 41,917,500 |
| Apr 15, 2026 | 5.91 | 6.04 | 5.85 | 5.92 | 5.92 | 0.51% | 44,626,510 |
| Apr 14, 2026 | 5.81 | 6.14 | 5.79 | 5.89 | 5.89 | 1.38% | 47,949,940 |
| Apr 13, 2026 | 5.59 | 5.83 | 5.55 | 5.81 | 5.81 | 3.01% | 38,293,700 |
| Apr 10, 2026 | 5.77 | 5.87 | 5.64 | 5.64 | 5.64 | -0.88% | 35,513,290 |
| Apr 9, 2026 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | -1.73% | 38,616,300 |
| Apr 8, 2026 | 5.51 | 5.81 | 5.51 | 5.79 | 5.79 | 7.82% | 56,325,300 |
| Apr 7, 2026 | 5.24 | 5.42 | 5.21 | 5.37 | 5.37 | 3.07% | 44,432,800 |
| Apr 3, 2026 | 5.67 | 5.72 | 5.20 | 5.21 | 5.21 | -8.44% | 61,920,100 |
| Apr 2, 2026 | 6.02 | 6.11 | 5.65 | 5.69 | 5.69 | -5.32% | 57,146,600 |
| Apr 1, 2026 | 5.90 | 6.25 | 5.90 | 6.01 | 6.01 | 4.52% | 80,104,400 |
| Mar 31, 2026 | 5.99 | 6.00 | 5.70 | 5.75 | 5.75 | -5.12% | 66,529,700 |
| Mar 30, 2026 | 6.02 | 6.07 | 5.83 | 6.06 | 6.06 | -0.98% | 57,495,100 |
| Mar 27, 2026 | 6.02 | 6.20 | 5.93 | 6.12 | 6.12 | -0.65% | 58,688,310 |
| Mar 26, 2026 | 6.26 | 6.53 | 6.08 | 6.16 | 6.16 | -2.22% | 95,982,420 |
| Mar 25, 2026 | 6.19 | 6.42 | 6.14 | 6.30 | 6.30 | 1.78% | 115,997,700 |
| Mar 24, 2026 | 5.99 | 6.22 | 5.95 | 6.19 | 6.19 | 6.17% | 116,323,600 |
| Mar 23, 2026 | 5.66 | 6.01 | 5.63 | 5.83 | 5.83 | -3.32% | 99,026,760 |
| Mar 20, 2026 | 5.97 | 6.31 | 5.96 | 6.03 | 6.03 | 2.90% | 119,607,500 |
| Mar 19, 2026 | 5.96 | 6.03 | 5.83 | 5.86 | 5.86 | -3.30% | 59,010,500 |
| Mar 18, 2026 | 5.85 | 6.15 | 5.84 | 6.06 | 6.06 | 4.12% | 84,287,850 |
| Mar 17, 2026 | 5.97 | 6.08 | 5.80 | 5.82 | 5.82 | -1.85% | 44,321,860 |
| Mar 16, 2026 | 5.87 | 5.99 | 5.84 | 5.93 | 5.93 | 0.85% | 35,364,700 |
| Mar 13, 2026 | 5.80 | 6.06 | 5.75 | 5.88 | 5.88 | 0.51% | 60,543,500 |