JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 4.700
+0.090 (1.95%)
At close: Jan 23, 2026
SHE:300510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4.30 | 4.32 | 4.20 | 4.20 | 4.20 | -3.00% | 18,735,800 |
| Dec 15, 2025 | 4.29 | 4.38 | 4.26 | 4.33 | 4.33 | 0.93% | 19,222,350 |
| Dec 12, 2025 | 4.20 | 4.35 | 4.20 | 4.29 | 4.29 | 2.14% | 24,547,760 |
| Dec 11, 2025 | 4.25 | 4.34 | 4.20 | 4.20 | 4.20 | -1.18% | 16,617,200 |
| Dec 10, 2025 | 4.31 | 4.32 | 4.22 | 4.25 | 4.25 | -1.16% | 12,132,830 |
| Dec 9, 2025 | 4.34 | 4.37 | 4.29 | 4.30 | 4.30 | -0.92% | 10,922,690 |
| Dec 8, 2025 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | 0.23% | 13,544,180 |
| Dec 5, 2025 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | 3.84% | 20,153,180 |
| Dec 4, 2025 | 4.22 | 4.24 | 4.16 | 4.17 | 4.17 | -1.42% | 11,537,000 |
| Dec 3, 2025 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -1.63% | 14,086,632 |
| Dec 2, 2025 | 4.29 | 4.32 | 4.24 | 4.30 | 4.30 | - | 12,651,100 |
| Dec 1, 2025 | 4.32 | 4.37 | 4.30 | 4.30 | 4.30 | -0.46% | 14,581,500 |
| Nov 28, 2025 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | 1.41% | 12,118,300 |
| Nov 27, 2025 | 4.24 | 4.29 | 4.22 | 4.26 | 4.26 | 0.71% | 12,084,500 |
| Nov 26, 2025 | 4.25 | 4.30 | 4.21 | 4.23 | 4.23 | -0.94% | 15,014,800 |
| Nov 25, 2025 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | 0.95% | 17,996,000 |
| Nov 24, 2025 | 4.18 | 4.25 | 4.12 | 4.23 | 4.23 | 1.93% | 24,546,840 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.14 | 4.15 | 4.15 | -6.11% | 40,674,910 |
| Nov 20, 2025 | 4.50 | 4.53 | 4.41 | 4.42 | 4.42 | -1.56% | 19,268,500 |
| Nov 19, 2025 | 4.59 | 4.62 | 4.47 | 4.49 | 4.49 | -2.18% | 23,222,710 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.56 | 4.59 | 4.59 | -2.96% | 28,017,000 |
| Nov 17, 2025 | 4.73 | 4.74 | 4.68 | 4.73 | 4.73 | -0.21% | 25,861,220 |
| Nov 14, 2025 | 4.75 | 4.79 | 4.70 | 4.74 | 4.74 | -0.63% | 26,764,500 |
| Nov 13, 2025 | 4.71 | 4.81 | 4.66 | 4.77 | 4.77 | 1.06% | 34,994,100 |