Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	19.60	20.04	19.15	19.86	19.86	0.15%	13,968,680
Mar 27, 2026	19.81	20.21	19.64	19.83	19.83	-1.00%	17,554,000
Mar 26, 2026	21.24	21.55	19.83	20.03	20.03	-8.25%	26,143,650
Mar 25, 2026	18.07	21.83	17.90	21.83	21.83	20.01%	23,822,930
Mar 24, 2026	16.78	18.19	16.78	18.19	18.19	10.58%	7,880,123
Mar 23, 2026	17.39	17.56	16.10	16.45	16.45	-7.01%	4,829,000
Mar 20, 2026	18.44	18.95	17.63	17.69	17.69	-3.49%	5,217,198
Mar 19, 2026	18.81	19.00	18.22	18.33	18.33	-3.53%	2,878,600
Mar 18, 2026	18.68	19.00	18.53	19.00	19.00	2.04%	2,947,202
Mar 17, 2026	19.36	19.47	18.58	18.62	18.62	-3.72%	2,943,100
Mar 16, 2026	19.48	19.82	19.05	19.34	19.34	-0.62%	3,633,800
Mar 13, 2026	19.68	20.10	19.43	19.46	19.46	-0.82%	3,763,000
Mar 12, 2026	20.03	20.03	19.57	19.62	19.62	-1.70%	4,107,900
Mar 11, 2026	20.05	20.30	19.83	19.96	19.96	-0.45%	6,399,700
Mar 10, 2026	19.93	20.20	19.71	20.05	20.05	1.52%	4,995,348
Mar 9, 2026	19.29	19.95	19.20	19.75	19.75	-	4,944,802
Mar 6, 2026	19.23	19.79	19.10	19.75	19.75	2.92%	5,842,998
Mar 5, 2026	18.84	19.75	18.84	19.19	19.19	3.34%	5,635,000
Mar 4, 2026	17.90	18.80	17.88	18.57	18.57	2.31%	3,563,201
Mar 3, 2026	18.91	19.11	18.07	18.15	18.15	-4.02%	3,643,501
Mar 2, 2026	19.34	19.47	18.71	18.91	18.91	-3.72%	3,476,601
Feb 27, 2026	19.58	19.65	19.36	19.64	19.64	0.36%	2,196,100
Feb 26, 2026	19.50	19.69	19.40	19.57	19.57	0.36%	2,809,701
Feb 25, 2026	19.70	19.84	19.41	19.50	19.50	-0.61%	2,664,500
Feb 24, 2026	19.31	19.66	19.26	19.62	19.62	2.56%	2,910,002
Feb 13, 2026	19.24	19.34	19.00	19.13	19.13	-0.57%	2,385,300
Feb 12, 2026	19.27	19.50	18.90	19.24	19.24	-0.05%	3,294,343
Feb 11, 2026	19.35	19.49	19.24	19.25	19.25	-0.98%	2,848,400
Feb 10, 2026	19.45	19.97	19.36	19.44	19.44	-0.61%	4,634,600
Feb 9, 2026	19.20	19.66	19.00	19.56	19.56	3.27%	4,888,388
Feb 6, 2026	18.68	19.17	18.63	18.94	18.94	0.91%	2,765,000
Feb 5, 2026	19.00	19.10	18.73	18.77	18.77	-1.21%	2,235,000
Feb 4, 2026	18.96	19.37	18.87	19.00	19.00	0.16%	3,346,490
Feb 3, 2026	18.60	18.98	18.46	18.97	18.97	2.21%	3,798,500
Feb 2, 2026	18.42	19.15	18.20	18.56	18.56	0.54%	5,403,293
Jan 30, 2026	18.14	18.54	17.97	18.46	18.46	1.71%	3,166,500
Jan 29, 2026	18.33	18.60	18.02	18.15	18.15	-1.31%	3,351,800
Jan 28, 2026	18.94	19.02	18.31	18.39	18.39	-2.90%	4,353,700
Jan 27, 2026	19.08	19.10	18.36	18.94	18.94	-0.89%	4,002,400
Jan 26, 2026	19.54	19.55	18.88	19.11	19.11	-1.49%	4,785,100
Jan 23, 2026	19.30	19.60	19.25	19.40	19.40	0.21%	4,736,600
Jan 22, 2026	19.27	19.55	19.15	19.36	19.36	0.47%	4,625,650
Jan 21, 2026	19.70	19.72	19.12	19.27	19.27	-4.32%	7,946,350
Jan 20, 2026	19.51	20.54	19.19	20.14	20.14	3.28%	13,089,370
Jan 19, 2026	18.71	19.75	18.68	19.50	19.50	2.63%	7,522,873
Jan 16, 2026	19.40	19.73	18.95	19.00	19.00	1.55%	6,916,801
Jan 15, 2026	18.67	18.88	18.40	18.71	18.71	-0.27%	4,577,700
Jan 14, 2026	18.73	19.04	18.42	18.76	18.76	-0.32%	5,510,950
Jan 13, 2026	19.08	19.18	18.50	18.82	18.82	-0.42%	7,322,550
Jan 12, 2026	18.50	19.13	18.26	18.90	18.90	2.83%	6,174,982