JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 5.05
+0.08 (1.61%)
At close: Mar 6, 2026
SHE:300510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.95 | 5.26 | 4.94 | 5.05 | 5.05 | 1.61% | 113,279,100 |
| Mar 5, 2026 | 4.66 | 5.21 | 4.66 | 4.97 | 4.97 | 8.52% | 125,343,887 |
| Mar 4, 2026 | 4.43 | 4.63 | 4.41 | 4.58 | 4.58 | 1.78% | 32,220,950 |
| Mar 3, 2026 | 4.63 | 4.72 | 4.46 | 4.50 | 4.50 | -2.60% | 28,707,600 |
| Mar 2, 2026 | 4.65 | 4.72 | 4.53 | 4.62 | 4.62 | -2.12% | 32,010,810 |
| Feb 27, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.64% | 25,539,270 |
| Feb 26, 2026 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | 0.43% | 22,702,000 |
| Feb 25, 2026 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.21% | 23,822,370 |
| Feb 24, 2026 | 4.58 | 4.69 | 4.58 | 4.66 | 4.66 | 3.33% | 31,741,860 |
| Feb 13, 2026 | 4.59 | 4.62 | 4.50 | 4.51 | 4.51 | -2.17% | 17,005,600 |
| Feb 12, 2026 | 4.56 | 4.68 | 4.49 | 4.61 | 4.61 | 1.32% | 31,239,490 |
| Feb 11, 2026 | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | -0.44% | 15,705,130 |
| Feb 10, 2026 | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | -0.22% | 18,358,750 |
| Feb 9, 2026 | 4.52 | 4.59 | 4.50 | 4.58 | 4.58 | 2.69% | 26,271,190 |
| Feb 6, 2026 | 4.37 | 4.50 | 4.35 | 4.46 | 4.46 | 1.59% | 23,643,820 |
| Feb 5, 2026 | 4.51 | 4.52 | 4.38 | 4.39 | 4.39 | -3.30% | 25,036,340 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.43 | 4.54 | 4.54 | 1.34% | 27,141,630 |
| Feb 3, 2026 | 4.43 | 4.48 | 4.37 | 4.48 | 4.48 | 1.36% | 25,517,081 |
| Feb 2, 2026 | 4.37 | 4.54 | 4.32 | 4.42 | 4.42 | 1.14% | 34,537,560 |
| Jan 30, 2026 | 4.41 | 4.45 | 4.30 | 4.37 | 4.37 | -1.35% | 22,102,630 |
| Jan 29, 2026 | 4.44 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 25,099,430 |
| Jan 28, 2026 | 4.49 | 4.57 | 4.46 | 4.47 | 4.47 | -1.11% | 22,004,000 |
| Jan 27, 2026 | 4.55 | 4.58 | 4.38 | 4.52 | 4.52 | -1.31% | 34,886,600 |
| Jan 26, 2026 | 4.69 | 4.70 | 4.55 | 4.58 | 4.58 | -2.55% | 36,651,840 |
| Jan 23, 2026 | 4.62 | 4.77 | 4.60 | 4.70 | 4.70 | 1.95% | 43,579,360 |
| Jan 22, 2026 | 4.65 | 4.68 | 4.56 | 4.61 | 4.61 | -0.86% | 38,057,170 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.62 | 4.65 | 4.65 | -3.93% | 54,561,440 |
| Jan 20, 2026 | 4.76 | 4.92 | 4.67 | 4.84 | 4.84 | -0.41% | 86,256,860 |
| Jan 19, 2026 | 4.47 | 4.96 | 4.46 | 4.86 | 4.86 | 8.48% | 121,559,800 |
| Jan 16, 2026 | 4.70 | 4.74 | 4.48 | 4.48 | 4.48 | 0.90% | 58,800,110 |
| Jan 15, 2026 | 4.50 | 4.52 | 4.38 | 4.44 | 4.44 | -1.77% | 32,792,320 |
| Jan 14, 2026 | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | 0.89% | 56,816,490 |
| Jan 13, 2026 | 4.39 | 4.61 | 4.32 | 4.48 | 4.48 | 1.82% | 61,322,290 |
| Jan 12, 2026 | 4.29 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 26,042,400 |
| Jan 9, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | - | 18,051,560 |
| Jan 8, 2026 | 4.23 | 4.31 | 4.21 | 4.30 | 4.30 | 1.65% | 21,213,100 |
| Jan 7, 2026 | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | - | 16,512,110 |
| Jan 6, 2026 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 17,633,200 |
| Jan 5, 2026 | 4.13 | 4.22 | 4.13 | 4.20 | 4.20 | 1.69% | 16,430,616 |
| Dec 31, 2025 | 4.16 | 4.17 | 4.08 | 4.13 | 4.13 | -0.48% | 14,702,210 |
| Dec 30, 2025 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | -1.66% | 13,466,500 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.71% | 13,042,316 |
| Dec 26, 2025 | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | -0.47% | 15,337,310 |
| Dec 25, 2025 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | 0.71% | 14,035,830 |
| Dec 24, 2025 | 4.14 | 4.25 | 4.12 | 4.24 | 4.24 | 2.42% | 18,616,010 |
| Dec 23, 2025 | 4.22 | 4.23 | 4.13 | 4.14 | 4.14 | -1.90% | 13,054,800 |
| Dec 22, 2025 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | - | 13,169,530 |
| Dec 19, 2025 | 4.13 | 4.24 | 4.12 | 4.22 | 4.22 | 2.43% | 16,573,400 |
| Dec 18, 2025 | 4.11 | 4.19 | 4.07 | 4.12 | 4.12 | - | 16,035,358 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.00 | 4.12 | 4.12 | -1.90% | 27,673,010 |