Jinlihua Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	28.75	28.76	27.01	27.62	27.62	-3.33%	7,450,700
Aug 13, 2026	29.72	29.73	28.50	28.57	28.57	-3.02%	5,525,450
Aug 12, 2026	29.40	29.76	29.11	29.46	29.46	0.20%	4,692,301
Aug 11, 2026	28.85	29.89	28.30	29.40	29.40	-0.07%	7,112,050
Aug 10, 2026	29.76	30.28	28.38	29.42	29.42	0.82%	6,471,309
Aug 7, 2026	29.27	29.35	27.88	29.18	29.18	-0.31%	8,003,900
Aug 6, 2026	28.00	29.48	27.71	29.27	29.27	3.76%	9,186,610
Aug 5, 2026	27.00	28.28	26.73	28.21	28.21	3.33%	9,679,209
Aug 4, 2026	25.95	27.92	25.78	27.30	27.30	5.73%	12,967,197
Aug 3, 2026	25.40	26.72	25.12	25.82	25.82	4.53%	10,256,900
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