JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 3.400
+0.100 (3.03%)
Jul 31, 2026, 3:04 PM CST
SHE:300510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.12 | 3.14 | 3.01 | 3.10 | 3.10 | -1.27% | 21,144,359 |
| Jul 20, 2026 | 3.12 | 3.22 | 3.06 | 3.14 | 3.14 | 0.64% | 22,267,397 |
| Jul 17, 2026 | 3.15 | 3.21 | 3.08 | 3.12 | 3.12 | -1.27% | 19,166,624 |
| Jul 16, 2026 | 3.10 | 3.21 | 3.08 | 3.16 | 3.16 | 0.96% | 16,349,646 |
| Jul 15, 2026 | 3.08 | 3.18 | 3.06 | 3.13 | 3.13 | 1.62% | 15,819,400 |
| Jul 14, 2026 | 3.00 | 3.10 | 2.97 | 3.08 | 3.08 | 2.33% | 15,870,161 |
| Jul 13, 2026 | 3.18 | 3.21 | 3.01 | 3.01 | 3.01 | -5.64% | 19,657,400 |
| Jul 10, 2026 | 3.08 | 3.27 | 3.03 | 3.19 | 3.19 | 3.24% | 23,401,370 |
| Jul 9, 2026 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | 0.98% | 14,665,010 |
| Jul 8, 2026 | 3.07 | 3.10 | 3.01 | 3.06 | 3.06 | -0.97% | 13,062,412 |
| Jul 7, 2026 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | -1.59% | 13,714,529 |
| Jul 6, 2026 | 3.22 | 3.27 | 3.14 | 3.14 | 3.14 | -2.48% | 15,347,200 |
| Jul 3, 2026 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 1.90% | 16,354,443 |
| Jul 2, 2026 | 3.16 | 3.26 | 3.15 | 3.16 | 3.16 | -0.63% | 17,960,600 |
| Jul 1, 2026 | 3.10 | 3.25 | 3.07 | 3.18 | 3.18 | 1.92% | 20,964,500 |
| Jun 30, 2026 | 3.07 | 3.16 | 3.06 | 3.12 | 3.12 | 0.65% | 16,219,000 |
| Jun 29, 2026 | 3.11 | 3.16 | 3.02 | 3.10 | 3.10 | -0.64% | 16,641,600 |
| Jun 26, 2026 | 3.18 | 3.21 | 3.10 | 3.12 | 3.12 | -2.19% | 14,370,086 |
| Jun 25, 2026 | 3.23 | 3.26 | 3.15 | 3.19 | 3.19 | -1.54% | 15,536,153 |
| Jun 24, 2026 | 3.40 | 3.41 | 3.21 | 3.24 | 3.24 | -4.71% | 19,473,578 |
| Jun 23, 2026 | 3.35 | 3.47 | 3.30 | 3.40 | 3.40 | 0.89% | 19,126,262 |
| Jun 22, 2026 | 3.32 | 3.37 | 3.19 | 3.37 | 3.37 | 0.90% | 21,133,213 |
| Jun 18, 2026 | 3.34 | 3.39 | 3.29 | 3.34 | 3.34 | -1.18% | 13,852,180 |
| Jun 17, 2026 | 3.46 | 3.48 | 3.36 | 3.38 | 3.38 | -2.87% | 15,145,700 |
| 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 |