JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China · Delayed Price · Currency is CNY 3.100
+0.040 (1.31%)
Nov 3, 2026, 1:15 PM CST
SHE:300510 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3.04 | 3.15 | 3.04 | 3.10 | 3.10 | 1.31% | 8,994,100 |
| Nov 2, 2026 | 3.02 | 3.09 | 2.95 | 3.06 | 3.06 | 2.00% | 15,034,000 |
| Oct 30, 2026 | 3.04 | 3.12 | 2.99 | 3.00 | 3.00 | -2.60% | 15,956,000 |
| Oct 29, 2026 | 3.14 | 3.15 | 3.08 | 3.08 | 3.08 | -2.53% | 12,444,744 |
| Oct 28, 2026 | 3.15 | 3.17 | 3.09 | 3.16 | 3.16 | 1.28% | 12,297,125 |
| Oct 27, 2026 | 3.26 | 3.29 | 3.11 | 3.12 | 3.12 | -4.00% | 16,531,775 |
| Oct 26, 2026 | 3.29 | 3.31 | 3.20 | 3.25 | 3.25 | -2.11% | 17,552,300 |
| Oct 23, 2026 | 3.24 | 3.33 | 3.10 | 3.32 | 3.32 | 1.53% | 22,079,446 |
| Oct 22, 2026 | 3.31 | 3.33 | 3.25 | 3.27 | 3.27 | -0.91% | 15,626,800 |
| Oct 21, 2026 | 3.36 | 3.40 | 3.28 | 3.30 | 3.30 | -1.79% | 16,307,224 |
| Oct 20, 2026 | 3.33 | 3.40 | 3.31 | 3.36 | 3.36 | 0.30% | 13,280,000 |
| Oct 19, 2026 | 3.38 | 3.39 | 3.27 | 3.35 | 3.35 | -0.89% | 19,174,500 |
| Oct 16, 2026 | 3.40 | 3.46 | 3.35 | 3.38 | 3.38 | 0.90% | 17,961,000 |
| Oct 15, 2026 | 3.37 | 3.44 | 3.35 | 3.35 | 3.35 | -2.33% | 20,046,308 |
| Oct 14, 2026 | 3.58 | 3.60 | 3.42 | 3.43 | 3.43 | -4.46% | 23,925,123 |
| Oct 13, 2026 | 3.60 | 3.64 | 3.53 | 3.59 | 3.59 | -0.28% | 30,141,121 |
| Oct 12, 2026 | 3.51 | 3.72 | 3.51 | 3.60 | 3.60 | 1.98% | 39,765,030 |
| Oct 9, 2026 | 3.43 | 3.55 | 3.35 | 3.53 | 3.53 | 2.02% | 26,124,000 |
| Oct 8, 2026 | 3.42 | 3.51 | 3.40 | 3.46 | 3.46 | 1.17% | 15,187,600 |
| 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 |