Wuhan Jingce Electronic Group Co.,Ltd (SHE:300567)
China · Delayed Price · Currency is CNY 74.82
+3.19 (4.45%)
Oct 24, 2025, 3:04 PM CST
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 72.18 | 75.33 | 71.40 | 74.82 | 74.82 | 4.45% | 7,646,529 |
| Oct 23, 2025 | 71.58 | 72.24 | 70.52 | 71.63 | 71.63 | 0.03% | 4,479,844 |
| Oct 22, 2025 | 70.70 | 73.06 | 70.02 | 71.61 | 71.61 | 1.09% | 5,268,997 |
| Oct 21, 2025 | 69.56 | 71.50 | 69.56 | 70.84 | 70.84 | 2.58% | 4,887,321 |
| Oct 20, 2025 | 71.77 | 72.32 | 68.59 | 69.06 | 69.06 | -0.72% | 5,763,878 |
| Oct 17, 2025 | 73.24 | 73.41 | 69.37 | 69.56 | 69.56 | -5.24% | 8,923,018 |
| Oct 16, 2025 | 74.95 | 75.50 | 73.05 | 73.41 | 73.41 | -1.86% | 6,811,965 |
| Oct 15, 2025 | 74.62 | 75.98 | 73.21 | 74.80 | 74.80 | 0.34% | 7,972,410 |
| Oct 14, 2025 | 81.18 | 82.00 | 74.36 | 74.55 | 74.55 | -8.52% | 13,525,073 |
| Oct 13, 2025 | 76.00 | 82.80 | 75.97 | 81.49 | 81.49 | 2.88% | 9,436,776 |
| Oct 10, 2025 | 81.01 | 82.18 | 78.75 | 79.21 | 79.21 | -3.05% | 7,013,322 |
| Oct 9, 2025 | 79.15 | 84.48 | 79.15 | 81.70 | 81.70 | 4.05% | 12,123,526 |
| Sep 30, 2025 | 79.63 | 81.16 | 78.29 | 78.52 | 78.52 | -1.84% | 9,739,178 |
| Sep 29, 2025 | 80.58 | 81.02 | 79.58 | 79.99 | 79.99 | -0.63% | 7,082,421 |
| Sep 26, 2025 | 83.00 | 84.00 | 80.08 | 80.50 | 80.50 | -1.75% | 8,633,363 |
| Sep 25, 2025 | 81.10 | 82.58 | 80.68 | 81.93 | 81.93 | 0.74% | 12,344,811 |
| Sep 24, 2025 | 75.70 | 82.90 | 75.44 | 81.33 | 81.33 | 6.48% | 17,179,868 |
| Sep 23, 2025 | 76.61 | 77.52 | 73.00 | 76.38 | 76.38 | 1.43% | 9,288,421 |
| Sep 22, 2025 | 74.98 | 76.71 | 74.21 | 75.30 | 75.30 | 0.41% | 7,424,446 |
| Sep 19, 2025 | 74.55 | 77.10 | 74.49 | 74.99 | 74.99 | 0.59% | 8,759,637 |
| Sep 18, 2025 | 73.59 | 77.88 | 73.11 | 74.55 | 74.55 | 0.80% | 14,912,799 |
| Sep 17, 2025 | 72.72 | 74.74 | 70.80 | 73.96 | 73.96 | 2.91% | 11,223,895 |
| Sep 16, 2025 | 72.50 | 73.10 | 71.45 | 71.87 | 71.87 | -0.87% | 6,749,216 |
| Sep 15, 2025 | 73.21 | 74.00 | 72.03 | 72.50 | 72.50 | -0.66% | 8,329,980 |
| Sep 12, 2025 | 71.85 | 74.50 | 70.51 | 72.98 | 72.98 | 1.74% | 9,184,415 |
| Sep 11, 2025 | 70.30 | 72.30 | 69.16 | 71.73 | 71.73 | 1.93% | 8,117,732 |
| Sep 10, 2025 | 70.00 | 72.80 | 70.00 | 70.37 | 70.37 | 0.57% | 7,296,848 |
| Sep 9, 2025 | 71.59 | 72.60 | 69.25 | 69.97 | 69.97 | -2.79% | 7,487,887 |
| Sep 8, 2025 | 70.60 | 72.19 | 69.11 | 71.98 | 71.98 | 1.95% | 10,212,070 |
| Sep 5, 2025 | 67.00 | 70.99 | 66.66 | 70.60 | 70.60 | 5.33% | 12,473,125 |
| Sep 4, 2025 | 71.11 | 72.36 | 65.52 | 67.03 | 67.03 | -4.84% | 13,725,878 |
| Sep 3, 2025 | 71.68 | 73.93 | 70.27 | 70.44 | 70.44 | -1.76% | 10,995,047 |
| Sep 2, 2025 | 73.64 | 77.90 | 71.10 | 71.70 | 71.70 | -1.63% | 15,661,073 |
| Sep 1, 2025 | 70.92 | 73.80 | 69.28 | 72.89 | 72.89 | 3.39% | 14,231,005 |
| Aug 29, 2025 | 70.01 | 72.50 | 69.11 | 70.50 | 70.50 | 2.10% | 20,031,927 |
| Aug 28, 2025 | 65.13 | 69.47 | 65.05 | 69.05 | 69.05 | 5.94% | 19,460,280 |
| Aug 27, 2025 | 66.80 | 68.36 | 65.00 | 65.18 | 65.18 | -3.91% | 16,858,693 |
| Aug 26, 2025 | 64.94 | 68.56 | 64.40 | 67.83 | 67.83 | 4.11% | 17,202,584 |
| Aug 25, 2025 | 65.90 | 66.79 | 64.33 | 65.15 | 65.15 | 0.08% | 12,813,782 |
| Aug 22, 2025 | 62.89 | 65.28 | 62.74 | 65.10 | 65.10 | 3.45% | 13,892,595 |
| Aug 21, 2025 | 64.00 | 64.33 | 62.59 | 62.93 | 62.93 | -1.70% | 8,674,108 |
| Aug 20, 2025 | 61.50 | 64.19 | 61.02 | 64.02 | 64.02 | 3.49% | 12,448,757 |
| Aug 19, 2025 | 62.31 | 62.88 | 61.54 | 61.86 | 61.86 | -1.02% | 7,466,628 |
| Aug 18, 2025 | 62.12 | 63.15 | 61.56 | 62.50 | 62.50 | 1.02% | 9,498,737 |
| Aug 15, 2025 | 60.08 | 62.16 | 60.08 | 61.87 | 61.87 | 2.65% | 8,257,576 |
| Aug 14, 2025 | 61.24 | 63.00 | 60.25 | 60.27 | 60.27 | -1.60% | 7,363,951 |
| Aug 13, 2025 | 60.18 | 61.50 | 59.88 | 61.25 | 61.25 | 1.83% | 8,530,544 |
| Aug 12, 2025 | 60.21 | 60.62 | 59.46 | 60.15 | 60.15 | 0.08% | 6,862,594 |
| Aug 11, 2025 | 58.08 | 60.49 | 58.06 | 60.10 | 60.10 | 3.18% | 9,623,101 |
| Aug 8, 2025 | 59.35 | 59.52 | 58.06 | 58.25 | 58.25 | -2.13% | 8,455,651 |