Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	24.80	26.72	24.80	25.82	-	4.53%	10,425,600
Jul 31, 2026	24.80	25.46	24.57	24.70	24.70	3.61%	8,310,700
Jul 30, 2026	25.90	26.26	23.78	23.84	23.84	-9.22%	9,016,700
Jul 29, 2026	27.47	27.64	25.87	26.26	26.26	-5.10%	9,258,058
Jul 28, 2026	29.37	30.29	27.50	27.67	27.67	-8.01%	8,411,310
Jul 27, 2026	28.84	30.11	27.65	30.08	30.08	3.26%	7,203,800
Jul 24, 2026	30.58	30.80	29.08	29.13	29.13	-8.11%	10,063,700
Jul 23, 2026	31.36	32.31	30.91	31.70	31.70	1.41%	11,220,100
Jul 22, 2026	31.51	32.38	30.95	31.26	31.26	-2.77%	10,010,100
Jul 21, 2026	30.91	32.33	26.74	32.15	32.15	4.52%	14,062,930
Jul 20, 2026	33.58	35.02	29.63	30.76	30.76	-6.56%	15,827,520
Jul 17, 2026	37.69	38.66	32.07	32.92	32.92	-13.16%	16,298,977
Jul 16, 2026	37.24	39.30	37.00	37.91	37.91	-1.02%	13,264,192
Jul 15, 2026	39.36	40.70	38.07	38.30	38.30	-4.63%	15,631,920
Jul 14, 2026	38.09	40.70	37.67	40.16	40.16	0.15%	23,676,849
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