Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	38.09	40.70	37.67	38.68	-	-3.54%	649,500
Jul 13, 2026	41.42	43.00	36.23	40.10	40.10	8.79%	32,732,257
Jul 10, 2026	30.31	36.86	30.11	36.86	36.86	19.99%	15,519,210
Jul 9, 2026	30.42	31.45	29.29	30.72	30.72	0.26%	7,085,500
Jul 8, 2026	32.68	32.80	30.62	30.64	30.64	-6.24%	8,901,579
Jul 7, 2026	34.25	35.30	32.61	32.68	32.68	-4.56%	10,503,300
Jul 6, 2026	38.00	38.38	34.16	34.24	34.24	-10.58%	18,515,345
Jul 3, 2026	38.94	41.05	36.80	38.29	38.29	-2.72%	25,427,510
Jul 2, 2026	33.31	40.02	33.10	39.36	39.36	18.02%	26,901,401
Jul 1, 2026	31.83	33.70	30.58	33.35	33.35	4.78%	15,602,131
Jun 30, 2026	31.35	31.97	30.67	31.83	31.83	2.45%	6,182,900
Jun 29, 2026	31.78	32.66	30.29	31.07	31.07	-3.24%	9,771,101
Jun 26, 2026	31.76	33.10	31.33	32.11	32.11	1.23%	9,505,300
Jun 25, 2026	32.83	32.83	31.48	31.72	31.72	-2.25%	7,511,251
Jun 24, 2026	33.31	33.66	32.01	32.45	32.45	-1.85%	7,149,551
Jun 23, 2026	33.33	33.95	32.90	33.06	33.06	-1.58%	6,447,300
Jun 22, 2026	33.88	34.07	32.78	33.59	33.59	-1.15%	10,585,029
Jun 18, 2026	35.80	35.80	33.60	33.98	33.98	-5.45%	13,524,000
Jun 17, 2026	34.52	36.96	34.25	35.94	35.94	3.10%	15,473,020
Jun 16, 2026	34.33	35.53	33.66	34.86	34.86	0.58%	11,256,300
Jun 15, 2026	35.22	35.31	34.20	34.66	34.66	-0.80%	9,082,975
Jun 12, 2026	36.30	36.63	34.68	34.94	34.94	-2.78%	8,601,675
Jun 11, 2026	36.44	36.66	35.10	35.94	35.94	-1.91%	8,038,476
Jun 10, 2026	37.99	38.11	35.94	36.64	36.64	-3.86%	10,987,870
Jun 9, 2026	40.00	40.18	37.46	38.11	38.11	-3.52%	14,732,700
Jun 8, 2026	41.13	44.95	39.00	39.50	39.50	-12.86%	23,037,100
Jun 5, 2026	50.44	52.98	44.40	45.33	45.33	-7.87%	23,901,500
Jun 4, 2026	51.00	54.63	48.50	49.20	49.20	-4.71%	26,745,000
Jun 3, 2026	48.01	52.92	47.00	51.63	51.63	3.88%	24,094,790
Jun 2, 2026	48.60	49.81	43.12	49.70	49.70	3.01%	24,467,000
Jun 1, 2026	47.45	52.74	46.93	48.25	48.25	-2.64%	20,235,140
May 29, 2026	50.12	52.32	48.30	49.56	49.56	-5.40%	18,137,750
May 28, 2026	52.80	54.28	49.01	52.39	52.39	-2.96%	24,214,980
May 27, 2026	50.50	55.50	49.56	53.99	53.99	5.33%	27,571,360
May 26, 2026	50.00	53.03	48.01	51.26	51.26	-3.32%	25,330,160
May 25, 2026	54.00	60.88	52.68	53.02	53.02	0.28%	38,450,540
May 22, 2026	52.87	52.87	52.87	52.87	52.87	20.00%	4,807,380
May 21, 2026	44.06	44.06	44.06	44.06	44.06	19.99%	518,300
May 20, 2026	36.72	36.72	36.72	36.72	36.72	20.00%	682,280
Apr 30, 2026	28.38	30.99	28.06	30.60	30.60	6.96%	14,237,000
Apr 29, 2026	26.60	29.29	26.20	28.61	28.61	7.56%	14,203,900
Apr 28, 2026	25.78	27.80	25.74	26.60	26.60	2.50%	11,189,810
Apr 27, 2026	25.08	26.50	24.99	25.95	25.95	0.66%	12,203,350
Apr 24, 2026	24.69	26.14	24.15	25.78	25.78	3.91%	15,709,100
Apr 23, 2026	23.50	25.80	23.03	24.81	24.81	6.34%	16,320,790
Apr 22, 2026	22.09	23.50	21.61	23.33	23.33	5.80%	12,384,900
Apr 21, 2026	22.74	22.86	21.88	22.05	22.05	-3.54%	8,738,240
Apr 20, 2026	22.60	23.36	22.40	22.86	22.86	0.04%	7,923,100
Apr 17, 2026	23.53	23.53	22.68	22.85	22.85	-3.18%	11,213,700
Apr 16, 2026	22.21	24.17	21.82	23.60	23.60	6.26%	17,180,890