Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	18.32	18.45	17.89	18.38	18.38	0.11%	6,446,901
Jan 8, 2026	17.76	18.70	17.70	18.36	18.36	3.03%	4,743,500
Jan 7, 2026	17.88	17.90	17.53	17.82	17.82	0.62%	2,969,000
Jan 6, 2026	17.62	17.79	17.57	17.71	17.71	0.62%	2,462,788
Jan 5, 2026	17.30	17.63	17.25	17.60	17.60	2.03%	2,565,912
Dec 31, 2025	17.29	17.35	17.00	17.25	17.25	-0.12%	2,322,188
Dec 30, 2025	17.51	17.62	17.23	17.27	17.27	-1.48%	2,236,100
Dec 29, 2025	17.38	17.58	17.18	17.53	17.53	0.57%	2,710,901
Dec 26, 2025	17.79	17.79	17.41	17.43	17.43	-1.53%	2,101,600
Dec 25, 2025	17.57	17.75	17.47	17.70	17.70	1.14%	1,928,700
Dec 24, 2025	17.33	17.65	17.20	17.50	17.50	0.98%	1,659,500
Dec 23, 2025	17.60	17.60	17.11	17.33	17.33	-1.03%	2,086,070
Dec 22, 2025	17.67	17.89	17.49	17.51	17.51	-0.74%	2,137,510
Dec 19, 2025	17.30	17.65	17.30	17.64	17.64	2.14%	2,758,900
Dec 18, 2025	17.01	17.44	16.88	17.27	17.27	0.70%	2,973,300
Dec 17, 2025	17.57	17.58	16.72	17.15	17.15	-1.44%	4,249,500
Dec 16, 2025	18.14	18.14	17.34	17.40	17.40	-4.13%	3,893,000
Dec 15, 2025	18.36	18.48	18.07	18.15	18.15	-1.36%	3,256,900
Dec 12, 2025	18.20	18.75	18.04	18.40	18.40	0.44%	5,282,540
Dec 11, 2025	18.07	19.18	17.80	18.32	18.32	1.89%	7,832,240
Dec 10, 2025	18.44	18.44	17.98	17.98	17.98	-2.39%	3,156,275
Dec 9, 2025	18.67	18.81	18.39	18.42	18.42	-1.44%	2,317,800
Dec 8, 2025	18.66	18.75	18.47	18.69	18.69	0.16%	2,526,500
Dec 5, 2025	18.22	18.66	18.10	18.66	18.66	2.47%	2,583,200
Dec 4, 2025	18.72	18.87	18.20	18.21	18.21	-2.72%	3,001,600