Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	22.81	24.06	22.40	23.17	23.17	1.49%	17,184,359
Oct 30, 2026	22.00	25.44	21.88	22.83	22.83	2.47%	16,622,043
Oct 29, 2026	22.19	23.10	21.98	22.28	22.28	-0.49%	10,488,242
Oct 28, 2026	21.06	22.67	20.64	22.39	22.39	6.32%	9,676,449
Oct 27, 2026	21.45	22.38	21.06	21.06	21.06	-	9,750,900
Oct 26, 2026	21.18	21.50	20.83	21.06	21.06	-2.00%	6,704,700
Oct 23, 2026	22.61	22.80	19.66	21.49	21.49	1.22%	11,322,000
Oct 22, 2026	22.27	22.60	21.22	21.23	21.23	-5.27%	5,069,300
Oct 21, 2026	22.60	23.03	22.27	22.41	22.41	-0.66%	3,016,100
Oct 20, 2026	22.36	22.96	22.22	22.56	22.56	0.09%	2,969,700
Oct 19, 2026	22.63	22.88	21.60	22.54	22.54	-1.27%	4,580,900
Oct 16, 2026	22.50	23.54	22.29	22.83	22.83	2.38%	4,225,800
Oct 15, 2026	22.01	22.66	21.85	22.30	22.30	-2.45%	3,685,200
Oct 14, 2026	23.75	23.80	22.86	22.86	22.86	-3.99%	3,739,700
Oct 13, 2026	23.01	24.00	22.27	23.81	23.81	1.49%	5,993,803
Oct 12, 2026	24.14	24.54	23.46	23.46	23.46	-3.62%	5,206,100
Oct 9, 2026	25.29	25.75	23.55	24.34	24.34	-4.77%	9,050,600
Oct 8, 2026	24.70	26.45	24.65	25.56	25.56	3.61%	11,173,500
Sep 30, 2026	24.78	25.09	24.47	24.67	24.67	-0.40%	5,577,000
Sep 29, 2026	23.73	24.93	23.52	24.77	24.77	4.82%	6,053,100
Sep 28, 2026	24.69	24.69	23.53	23.63	23.63	-4.29%	3,868,200
Sep 24, 2026	24.70	25.07	24.59	24.69	24.69	-0.52%	3,057,301
Sep 23, 2026	25.54	25.54	24.51	24.82	24.82	-2.97%	4,865,200
Sep 22, 2026	25.72	25.78	25.41	25.58	25.58	-0.04%	4,567,400
Sep 21, 2026	25.17	25.69	25.17	25.59	25.59	1.35%	4,469,100
Sep 18, 2026	24.94	25.29	24.74	25.25	25.25	1.77%	4,798,500
Sep 17, 2026	24.64	24.99	24.27	24.81	24.81	0.16%	4,934,500
Sep 16, 2026	23.69	24.85	23.65	24.77	24.77	3.90%	5,940,493
Sep 15, 2026	24.00	24.35	23.80	23.84	23.84	-2.05%	3,597,100
Sep 14, 2026	24.40	24.72	24.18	24.34	24.34	0.29%	3,950,200
Sep 11, 2026	24.57	24.57	23.78	24.27	24.27	-1.54%	3,894,807
Sep 10, 2026	24.77	24.88	24.48	24.65	24.65	-1.44%	3,349,000
Sep 9, 2026	24.98	25.25	24.81	25.01	25.01	-0.44%	3,937,300
Sep 8, 2026	25.30	25.43	25.00	25.12	25.12	-0.87%	4,391,200
Sep 7, 2026	25.24	25.54	25.20	25.34	25.34	-0.39%	4,784,400
Sep 4, 2026	25.83	26.37	25.22	25.44	25.44	-1.13%	6,725,000
Sep 3, 2026	26.11	26.38	25.44	25.73	25.73	-0.58%	5,833,600
Sep 2, 2026	25.75	26.26	25.59	25.88	25.88	-0.77%	5,525,600
Sep 1, 2026	26.60	26.76	25.95	26.08	26.08	-1.62%	6,616,874
Aug 31, 2026	25.78	26.57	25.55	26.51	26.51	1.45%	6,465,567
Aug 28, 2026	26.12	26.70	26.07	26.13	26.13	-1.14%	7,900,573
Aug 27, 2026	26.48	26.60	26.10	26.43	26.43	-0.86%	9,014,840
Aug 26, 2026	26.42	26.77	25.80	26.66	26.66	0.04%	11,266,000
Aug 25, 2026	25.04	26.94	24.73	26.65	26.65	4.31%	16,687,858
Aug 24, 2026	26.61	26.61	24.87	25.55	25.55	-5.37%	17,070,101
Aug 21, 2026	29.51	29.60	26.53	27.00	27.00	-12.08%	24,077,920
Aug 20, 2026	32.76	33.58	29.62	30.71	30.71	-11.40%	31,503,820
Aug 19, 2026	31.52	34.66	29.20	34.66	34.66	20.01%	19,311,370
Aug 18, 2026	29.00	29.20	28.23	28.88	28.88	-0.31%	5,894,850
Aug 17, 2026	27.99	28.98	27.55	28.97	28.97	4.89%	7,633,050