JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 3.420
-0.060 (-1.72%)
Sep 30, 2026, 3:04 PM CST
SHE:300510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.50 | 3.50 | 3.41 | 3.42 | 3.42 | -1.72% | 15,886,224 |
| Sep 29, 2026 | 3.38 | 3.49 | 3.35 | 3.48 | 3.48 | 2.65% | 17,499,705 |
| Sep 28, 2026 | 3.38 | 3.42 | 3.32 | 3.39 | 3.39 | 0.30% | 14,222,090 |
| Sep 24, 2026 | 3.35 | 3.41 | 3.33 | 3.38 | 3.38 | 0.60% | 12,874,100 |
| Sep 23, 2026 | 3.46 | 3.46 | 3.33 | 3.36 | 3.36 | -3.17% | 19,322,600 |
| Sep 22, 2026 | 3.51 | 3.55 | 3.45 | 3.47 | 3.47 | -1.14% | 16,049,245 |
| Sep 21, 2026 | 3.43 | 3.52 | 3.40 | 3.51 | 3.51 | 1.74% | 21,455,724 |
| Sep 18, 2026 | 3.35 | 3.47 | 3.34 | 3.45 | 3.45 | 2.99% | 25,877,096 |
| Sep 17, 2026 | 3.33 | 3.36 | 3.27 | 3.35 | 3.35 | -0.30% | 18,984,600 |
| Sep 16, 2026 | 3.30 | 3.39 | 3.27 | 3.36 | 3.36 | 1.82% | 18,588,899 |
| Sep 15, 2026 | 3.40 | 3.44 | 3.30 | 3.30 | 3.30 | -3.23% | 16,516,900 |
| Sep 14, 2026 | 3.39 | 3.47 | 3.39 | 3.41 | 3.41 | -0.29% | 14,751,726 |
| Sep 11, 2026 | 3.44 | 3.44 | 3.35 | 3.42 | 3.42 | -0.87% | 19,595,500 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.40 | 3.45 | 3.45 | -0.58% | 17,484,250 |
| Sep 9, 2026 | 3.49 | 3.50 | 3.45 | 3.47 | 3.47 | -0.86% | 14,128,161 |
| Sep 8, 2026 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | 2.04% | 18,243,840 |
| Sep 7, 2026 | 3.45 | 3.47 | 3.40 | 3.43 | 3.43 | -0.87% | 16,210,089 |
| Sep 4, 2026 | 3.47 | 3.54 | 3.43 | 3.46 | 3.46 | 0.29% | 19,047,460 |
| Sep 3, 2026 | 3.54 | 3.58 | 3.42 | 3.45 | 3.45 | -2.54% | 21,765,930 |
| Sep 2, 2026 | 3.54 | 3.57 | 3.45 | 3.54 | 3.54 | 0.28% | 22,766,180 |
| Sep 1, 2026 | 3.46 | 3.57 | 3.45 | 3.53 | 3.53 | 1.73% | 22,277,539 |
| Aug 31, 2026 | 3.46 | 3.50 | 3.42 | 3.47 | 3.47 | -0.86% | 17,115,408 |
| Aug 28, 2026 | 3.45 | 3.55 | 3.36 | 3.50 | 3.50 | 0.86% | 24,255,633 |
| Aug 27, 2026 | 3.46 | 3.49 | 3.44 | 3.47 | 3.47 | -0.29% | 14,312,300 |
| Aug 26, 2026 | 3.50 | 3.54 | 3.45 | 3.48 | 3.48 | -0.85% | 15,601,008 |
| Aug 25, 2026 | 3.36 | 3.52 | 3.34 | 3.51 | 3.51 | 3.85% | 23,046,930 |
| Aug 24, 2026 | 3.39 | 3.46 | 3.34 | 3.38 | 3.38 | -0.59% | 12,312,720 |
| Aug 21, 2026 | 3.38 | 3.42 | 3.35 | 3.40 | 3.40 | -0.29% | 12,556,121 |
| Aug 20, 2026 | 3.32 | 3.41 | 3.31 | 3.41 | 3.41 | 3.33% | 15,746,741 |
| Aug 19, 2026 | 3.40 | 3.42 | 3.29 | 3.30 | 3.30 | -3.79% | 17,205,641 |
| Aug 18, 2026 | 3.49 | 3.51 | 3.41 | 3.43 | 3.43 | -2.00% | 14,601,217 |
| Aug 17, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | 1.16% | 15,716,600 |
| Aug 14, 2026 | 3.49 | 3.50 | 3.40 | 3.46 | 3.46 | -0.29% | 20,506,600 |
| Aug 13, 2026 | 3.52 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | 22,771,818 |
| Aug 12, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 0.85% | 22,665,216 |
| Aug 11, 2026 | 3.52 | 3.54 | 3.44 | 3.51 | 3.51 | -1.13% | 25,386,700 |
| Aug 10, 2026 | 3.43 | 3.55 | 3.40 | 3.55 | 3.55 | 4.11% | 37,166,700 |
| Aug 7, 2026 | 3.47 | 3.47 | 3.34 | 3.41 | 3.41 | -1.73% | 22,872,841 |
| Aug 6, 2026 | 3.50 | 3.51 | 3.40 | 3.47 | 3.47 | -1.14% | 24,342,500 |
| Aug 5, 2026 | 3.51 | 3.53 | 3.45 | 3.51 | 3.51 | -0.28% | 27,537,593 |
| Aug 4, 2026 | 3.49 | 3.57 | 3.49 | 3.52 | 3.52 | - | 30,635,500 |
| Aug 3, 2026 | 3.40 | 3.52 | 3.37 | 3.52 | 3.52 | 3.53% | 37,798,030 |
| Jul 31, 2026 | 3.35 | 3.42 | 3.35 | 3.40 | 3.40 | 3.03% | 27,349,642 |
| Jul 30, 2026 | 3.40 | 3.44 | 3.29 | 3.30 | 3.30 | -3.79% | 35,044,980 |
| Jul 29, 2026 | 3.41 | 3.46 | 3.34 | 3.43 | 3.43 | 1.48% | 35,439,540 |
| Jul 28, 2026 | 3.41 | 3.45 | 3.36 | 3.38 | 3.38 | -2.31% | 37,455,440 |
| Jul 27, 2026 | 3.35 | 3.46 | 3.31 | 3.46 | 3.46 | 0.58% | 60,868,716 |
| Jul 24, 2026 | 3.49 | 3.69 | 3.42 | 3.44 | 3.44 | -6.01% | 94,893,800 |
| Jul 23, 2026 | 3.08 | 3.66 | 3.06 | 3.66 | 3.66 | 20.00% | 98,491,050 |
| Jul 22, 2026 | 3.08 | 3.11 | 3.03 | 3.05 | 3.05 | -1.61% | 13,099,100 |