Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China · Delayed Price · Currency is CNY 3.330
-0.030 (-0.89%)
Nov 3, 2026, 3:04 PM CST
SHE:300032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.32 | 3.45 | 3.30 | 3.33 | - | -0.89% | 17,124,100 |
| Nov 2, 2026 | 3.27 | 3.38 | 3.18 | 3.36 | - | 2.75% | 20,107,000 |
| Oct 30, 2026 | 3.32 | 3.46 | 3.26 | 3.27 | 3.27 | -4.11% | 18,911,500 |
| Oct 29, 2026 | 3.61 | 3.63 | 3.40 | 3.41 | 3.41 | -3.12% | 17,138,100 |
| Oct 28, 2026 | 3.42 | 3.56 | 3.42 | 3.52 | 3.52 | 3.23% | 18,370,002 |
| Oct 27, 2026 | 3.57 | 3.59 | 3.40 | 3.41 | 3.41 | -3.94% | 14,362,700 |
| Oct 26, 2026 | 3.55 | 3.61 | 3.51 | 3.55 | 3.55 | -0.28% | 14,236,200 |
| Oct 23, 2026 | 3.44 | 3.58 | 3.26 | 3.56 | 3.56 | 2.89% | 23,228,860 |
| Oct 22, 2026 | 3.51 | 3.64 | 3.45 | 3.46 | 3.46 | -1.98% | 13,860,860 |
| Oct 21, 2026 | 3.57 | 3.61 | 3.52 | 3.53 | 3.53 | -0.56% | 9,032,500 |
| Oct 20, 2026 | 3.49 | 3.59 | 3.46 | 3.55 | 3.55 | 1.72% | 11,246,600 |
| Oct 19, 2026 | 3.50 | 3.54 | 3.42 | 3.49 | 3.49 | -1.41% | 12,043,200 |
| Oct 16, 2026 | 3.60 | 3.63 | 3.51 | 3.54 | 3.54 | 0.28% | 13,750,100 |
| Oct 15, 2026 | 3.60 | 3.62 | 3.52 | 3.53 | 3.53 | -3.02% | 12,806,600 |
| Oct 14, 2026 | 3.76 | 3.76 | 3.63 | 3.64 | 3.64 | -2.93% | 11,125,200 |
| Oct 13, 2026 | 3.70 | 3.80 | 3.58 | 3.75 | 3.75 | 1.08% | 14,249,900 |
| Oct 12, 2026 | 3.69 | 3.74 | 3.64 | 3.71 | 3.71 | - | 13,378,200 |
| Oct 9, 2026 | 3.66 | 3.71 | 3.52 | 3.71 | 3.71 | 1.09% | 15,473,948 |
| Oct 8, 2026 | 3.76 | 3.84 | 3.64 | 3.67 | 3.67 | -1.87% | 12,693,800 |
| Sep 30, 2026 | 3.80 | 3.83 | 3.71 | 3.74 | 3.74 | -1.58% | 10,404,120 |
| Sep 29, 2026 | 3.70 | 3.84 | 3.69 | 3.80 | 3.80 | 1.88% | 11,037,062 |
| Sep 28, 2026 | 3.82 | 3.83 | 3.69 | 3.73 | 3.73 | -1.32% | 12,360,760 |
| Sep 24, 2026 | 3.84 | 3.86 | 3.78 | 3.78 | 3.78 | -1.56% | 9,189,900 |
| Sep 23, 2026 | 3.91 | 3.94 | 3.83 | 3.84 | 3.84 | -2.04% | 8,996,500 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.90 | 3.92 | 3.92 | -0.76% | 12,483,500 |
| Sep 21, 2026 | 3.91 | 3.96 | 3.88 | 3.95 | 3.95 | 1.28% | 12,836,100 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.87 | 3.90 | 3.90 | -0.76% | 18,400,862 |
| Sep 17, 2026 | 3.83 | 3.97 | 3.72 | 3.93 | 3.93 | 3.42% | 20,049,700 |
| Sep 16, 2026 | 3.66 | 3.81 | 3.66 | 3.80 | 3.80 | 3.26% | 17,044,690 |
| Sep 15, 2026 | 3.78 | 3.81 | 3.67 | 3.68 | 3.68 | -3.16% | 13,333,600 |
| Sep 14, 2026 | 3.79 | 3.85 | 3.75 | 3.80 | 3.80 | -0.26% | 10,529,900 |
| Sep 11, 2026 | 3.81 | 3.84 | 3.70 | 3.81 | 3.81 | -1.04% | 17,183,500 |
| Sep 10, 2026 | 3.83 | 3.88 | 3.79 | 3.85 | 3.85 | -0.26% | 12,091,900 |
| Sep 9, 2026 | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | -2.03% | 14,010,600 |
| Sep 8, 2026 | 3.85 | 4.03 | 3.85 | 3.94 | 3.94 | 1.81% | 21,299,300 |
| Sep 7, 2026 | 3.88 | 3.90 | 3.82 | 3.87 | 3.87 | 0.52% | 11,391,400 |
| Sep 4, 2026 | 3.87 | 3.95 | 3.82 | 3.85 | 3.85 | -0.52% | 12,559,600 |
| Sep 3, 2026 | 3.99 | 4.01 | 3.85 | 3.87 | 3.87 | -2.76% | 18,330,000 |
| Sep 2, 2026 | 3.90 | 3.99 | 3.88 | 3.98 | 3.98 | 1.27% | 18,473,417 |
| Sep 1, 2026 | 3.89 | 3.94 | 3.84 | 3.93 | 3.93 | 1.55% | 19,210,000 |
| Aug 31, 2026 | 3.86 | 3.90 | 3.80 | 3.87 | 3.87 | -1.53% | 19,592,000 |
| Aug 28, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.03% | 14,659,604 |
| Aug 27, 2026 | 3.90 | 3.93 | 3.87 | 3.89 | 3.89 | -0.51% | 13,320,600 |
| Aug 26, 2026 | 3.91 | 3.97 | 3.86 | 3.91 | 3.91 | 0.26% | 19,042,500 |
| 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 |