JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 3.830
+0.060 (1.59%)
May 28, 2026, 3:04 PM CST
SHE:300510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.17 | 4.20 | 4.20 | -2.55% | 25,378,500 |
| Apr 1, 2026 | 4.35 | 4.39 | 4.26 | 4.31 | 4.31 | 1.41% | 21,989,200 |
| Mar 31, 2026 | 4.45 | 4.52 | 4.25 | 4.25 | 4.25 | -4.92% | 39,052,440 |
| Mar 30, 2026 | 4.59 | 4.63 | 4.33 | 4.47 | 4.47 | -3.46% | 41,747,300 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.41 | 4.63 | 4.63 | 2.21% | 28,788,520 |
| Mar 26, 2026 | 4.70 | 4.72 | 4.51 | 4.53 | 4.53 | -4.03% | 29,276,340 |
| Mar 25, 2026 | 4.64 | 4.78 | 4.63 | 4.72 | 4.72 | 1.07% | 32,840,250 |
| Mar 24, 2026 | 4.55 | 4.67 | 4.45 | 4.67 | 4.67 | 6.38% | 53,410,480 |
| Mar 23, 2026 | 4.47 | 4.65 | 4.36 | 4.39 | 4.39 | -7.19% | 51,877,520 |
| Mar 20, 2026 | 4.79 | 5.00 | 4.71 | 4.73 | 4.73 | - | 57,235,700 |
| Mar 19, 2026 | 4.76 | 4.88 | 4.71 | 4.73 | 4.73 | -2.07% | 28,116,570 |
| Mar 18, 2026 | 4.74 | 4.94 | 4.74 | 4.83 | 4.83 | 2.11% | 35,167,100 |
| Mar 17, 2026 | 4.91 | 4.93 | 4.71 | 4.73 | 4.73 | -3.67% | 32,066,700 |
| Mar 16, 2026 | 4.84 | 4.91 | 4.80 | 4.91 | 4.91 | 0.82% | 30,581,130 |