JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 3.340
-0.040 (-1.18%)
Jun 18, 2026, 12:49 PM CST
SHE:300510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 3.41 | 3.48 | 3.36 | 3.37 | - | -3.16% | 13,802,200 |
| Jun 16, 2026 | 3.47 | 3.50 | 3.39 | 3.48 | 3.48 | 0.58% | 15,889,000 |
| Jun 15, 2026 | 3.49 | 3.53 | 3.42 | 3.46 | 3.46 | 0.58% | 14,775,770 |
| Jun 12, 2026 | 3.41 | 3.49 | 3.38 | 3.44 | 3.44 | 1.78% | 18,746,045 |
| Jun 11, 2026 | 3.40 | 3.45 | 3.32 | 3.38 | 3.38 | -1.74% | 16,334,476 |
| Jun 10, 2026 | 3.53 | 3.54 | 3.39 | 3.44 | 3.44 | -3.37% | 17,690,500 |
| Jun 9, 2026 | 3.54 | 3.58 | 3.48 | 3.56 | 3.56 | 1.42% | 14,111,600 |
| Jun 8, 2026 | 3.52 | 3.64 | 3.46 | 3.51 | 3.51 | -3.31% | 17,784,718 |
| Jun 5, 2026 | 3.59 | 3.70 | 3.51 | 3.63 | 3.63 | 1.11% | 16,478,400 |
| Jun 4, 2026 | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | -2.18% | 16,977,404 |
| Jun 3, 2026 | 3.76 | 3.77 | 3.65 | 3.67 | 3.67 | -2.65% | 18,842,000 |
| Jun 2, 2026 | 3.88 | 3.90 | 3.70 | 3.77 | 3.77 | -2.08% | 20,307,100 |
| Jun 1, 2026 | 3.68 | 3.89 | 3.66 | 3.85 | 3.85 | 4.34% | 22,037,461 |
| May 29, 2026 | 3.81 | 3.84 | 3.69 | 3.69 | 3.69 | -3.66% | 20,917,100 |
| May 28, 2026 | 3.77 | 3.85 | 3.70 | 3.83 | 3.83 | 1.59% | 17,619,910 |
| May 27, 2026 | 3.86 | 3.93 | 3.75 | 3.77 | 3.77 | -2.84% | 16,274,800 |
| May 26, 2026 | 3.99 | 4.01 | 3.83 | 3.88 | 3.88 | -3.48% | 18,960,500 |
| May 25, 2026 | 3.98 | 4.17 | 3.96 | 4.02 | 4.02 | 1.01% | 20,272,650 |
| May 22, 2026 | 3.93 | 4.02 | 3.86 | 3.98 | 3.98 | 2.05% | 22,407,686 |
| May 21, 2026 | 4.12 | 4.15 | 3.89 | 3.90 | 3.90 | -5.11% | 34,963,600 |
| May 20, 2026 | 4.26 | 4.26 | 4.09 | 4.11 | 4.11 | -3.75% | 24,637,032 |
| May 19, 2026 | 4.19 | 4.27 | 4.17 | 4.27 | 4.27 | 1.91% | 24,072,560 |
| May 18, 2026 | 4.11 | 4.20 | 4.10 | 4.19 | 4.19 | 1.45% | 23,437,690 |
| May 15, 2026 | 4.18 | 4.24 | 4.09 | 4.13 | 4.13 | -1.43% | 24,020,180 |
| May 14, 2026 | 4.39 | 4.40 | 4.19 | 4.19 | 4.19 | -4.34% | 32,125,410 |
| May 13, 2026 | 4.25 | 4.40 | 4.22 | 4.38 | 4.38 | 3.06% | 37,864,100 |
| May 12, 2026 | 4.27 | 4.32 | 4.22 | 4.25 | 4.25 | -0.47% | 24,316,920 |
| May 11, 2026 | 4.29 | 4.30 | 4.24 | 4.27 | 4.27 | 0.47% | 21,927,440 |
| May 8, 2026 | 4.28 | 4.32 | 4.22 | 4.25 | 4.25 | 1.19% | 18,893,460 |
| May 7, 2026 | 4.24 | 4.31 | 4.19 | 4.20 | 4.20 | -0.71% | 16,981,600 |
| May 6, 2026 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | 1.20% | 17,465,150 |
| Apr 30, 2026 | 4.17 | 4.21 | 4.15 | 4.18 | 4.18 | - | 15,480,560 |
| Apr 29, 2026 | 4.04 | 4.20 | 4.03 | 4.18 | 4.18 | 3.21% | 23,575,040 |
| Apr 28, 2026 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | -1.70% | 21,621,750 |
| Apr 27, 2026 | 4.02 | 4.14 | 3.99 | 4.12 | 4.12 | 1.98% | 24,509,840 |
| Apr 24, 2026 | 4.04 | 4.07 | 3.98 | 4.04 | 4.04 | 0.50% | 19,500,530 |
| Apr 23, 2026 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 20,012,000 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 14,272,720 |
| Apr 21, 2026 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | -2.38% | 19,105,600 |
| Apr 20, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 13,483,690 |
| Apr 17, 2026 | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | -0.94% | 14,845,220 |
| Apr 16, 2026 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | 1.43% | 16,891,000 |
| Apr 15, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -0.71% | 19,754,470 |
| Apr 14, 2026 | 4.24 | 4.27 | 4.15 | 4.22 | 4.22 | 0.72% | 14,741,100 |
| Apr 13, 2026 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 15,923,560 |
| Apr 10, 2026 | 4.18 | 4.25 | 4.16 | 4.17 | 4.17 | 0.72% | 16,540,000 |
| Apr 9, 2026 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -2.59% | 16,923,000 |
| Apr 8, 2026 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | 3.16% | 19,074,000 |
| Apr 7, 2026 | 4.00 | 4.14 | 3.97 | 4.12 | 4.12 | 3.78% | 22,672,900 |
| Apr 3, 2026 | 4.22 | 4.22 | 3.96 | 3.97 | 3.97 | -5.48% | 25,953,440 |