Wuhan Jingce Electronic Group Co.,Ltd (SHE:300567)
China · Delayed Price · Currency is CNY 91.20
+6.21 (7.31%)
Dec 31, 2025, 3:04 PM CST
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 90.10 | 96.00 | 86.00 | 91.20 | 91.20 | 7.31% | 28,049,809 |
| Dec 30, 2025 | 85.57 | 88.77 | 84.48 | 84.99 | 84.99 | -0.58% | 7,926,115 |
| Dec 29, 2025 | 85.34 | 87.62 | 84.00 | 85.49 | 85.49 | -0.13% | 7,440,888 |
| Dec 26, 2025 | 84.29 | 86.77 | 83.00 | 85.60 | 85.60 | 1.59% | 9,153,623 |
| Dec 25, 2025 | 85.29 | 85.60 | 82.51 | 84.26 | 84.26 | -1.22% | 7,676,484 |
| Dec 24, 2025 | 85.60 | 86.52 | 84.42 | 85.30 | 85.30 | -0.74% | 7,699,796 |
| Dec 23, 2025 | 83.40 | 86.98 | 83.20 | 85.94 | 85.94 | 2.31% | 12,306,390 |
| Dec 22, 2025 | 76.88 | 84.80 | 76.88 | 84.00 | 84.00 | 9.22% | 16,067,620 |
| Dec 19, 2025 | 76.96 | 77.58 | 74.94 | 76.91 | 76.91 | 0.54% | 7,223,177 |
| Dec 18, 2025 | 78.18 | 78.69 | 75.81 | 76.50 | 76.50 | -1.44% | 6,505,561 |
| Dec 17, 2025 | 75.05 | 77.92 | 74.39 | 77.62 | 77.62 | 2.86% | 8,860,826 |
| Dec 16, 2025 | 76.62 | 76.90 | 74.55 | 75.46 | 75.46 | -2.00% | 7,311,561 |
| Dec 15, 2025 | 79.56 | 79.56 | 76.68 | 77.00 | 77.00 | -3.39% | 10,882,190 |
| Dec 12, 2025 | 76.46 | 80.40 | 74.97 | 79.70 | 79.70 | 3.75% | 14,683,260 |
| Dec 11, 2025 | 75.08 | 77.89 | 74.44 | 76.82 | 76.82 | 2.21% | 13,063,550 |
| Dec 10, 2025 | 74.99 | 76.32 | 73.33 | 75.16 | 75.16 | 3.28% | 14,589,220 |
| Dec 9, 2025 | 67.50 | 73.43 | 67.44 | 72.77 | 72.77 | 7.92% | 16,344,210 |
| Dec 8, 2025 | 67.86 | 68.00 | 66.70 | 67.43 | 67.43 | -0.27% | 5,130,779 |
| Dec 5, 2025 | 67.00 | 68.00 | 65.80 | 67.61 | 67.61 | 0.84% | 4,491,191 |
| Dec 4, 2025 | 67.45 | 68.15 | 65.83 | 67.05 | 67.05 | -0.59% | 4,527,484 |
| Dec 3, 2025 | 67.28 | 67.90 | 66.85 | 67.45 | 67.45 | 0.39% | 3,509,097 |
| Dec 2, 2025 | 68.42 | 68.69 | 66.85 | 67.19 | 67.19 | -2.08% | 3,087,710 |
| Dec 1, 2025 | 67.06 | 69.30 | 66.77 | 68.62 | 68.62 | 2.37% | 6,980,178 |
| Nov 28, 2025 | 65.36 | 67.30 | 64.96 | 67.03 | 67.03 | 2.56% | 5,323,309 |
| Nov 27, 2025 | 65.77 | 67.84 | 65.00 | 65.36 | 65.36 | -0.62% | 4,435,700 |
| Nov 26, 2025 | 66.44 | 66.80 | 65.05 | 65.77 | 65.77 | 0.17% | 4,003,400 |
| Nov 25, 2025 | 66.26 | 67.50 | 65.56 | 65.66 | 65.66 | -0.52% | 4,348,331 |
| Nov 24, 2025 | 65.50 | 67.00 | 64.36 | 66.00 | 66.00 | 2.61% | 4,703,768 |
| Nov 21, 2025 | 66.45 | 66.90 | 64.20 | 64.32 | 64.32 | -3.73% | 5,814,865 |
| Nov 20, 2025 | 68.54 | 68.93 | 66.60 | 66.81 | 66.81 | -2.04% | 3,721,872 |
| Nov 19, 2025 | 69.64 | 70.10 | 67.67 | 68.20 | 68.20 | -2.59% | 4,270,385 |
| Nov 18, 2025 | 68.93 | 70.33 | 68.83 | 70.01 | 70.01 | 1.02% | 3,715,596 |
| Nov 17, 2025 | 70.10 | 71.00 | 68.38 | 69.30 | 69.30 | -0.57% | 4,547,163 |
| Nov 14, 2025 | 70.69 | 71.93 | 69.70 | 69.70 | 69.70 | -2.38% | 4,256,911 |
| Nov 13, 2025 | 71.95 | 73.37 | 71.10 | 71.40 | 71.40 | -0.58% | 4,897,071 |
| Nov 12, 2025 | 74.10 | 74.10 | 71.20 | 71.82 | 71.82 | -2.79% | 5,263,747 |
| Nov 11, 2025 | 76.58 | 78.60 | 72.30 | 73.88 | 73.88 | -3.24% | 8,664,741 |
| Nov 10, 2025 | 76.22 | 78.00 | 75.20 | 76.35 | 76.35 | -0.04% | 5,918,150 |
| Nov 7, 2025 | 76.10 | 78.00 | 74.71 | 76.38 | 76.38 | -0.81% | 6,281,646 |
| Nov 6, 2025 | 74.14 | 77.61 | 73.06 | 77.00 | 77.00 | 4.42% | 7,305,367 |
| Nov 5, 2025 | 73.18 | 74.20 | 71.67 | 73.74 | 73.74 | -0.19% | 4,465,178 |
| Nov 4, 2025 | 74.47 | 75.18 | 73.25 | 73.88 | 73.88 | -1.06% | 4,035,152 |
| Nov 3, 2025 | 74.74 | 75.18 | 72.91 | 74.67 | 74.67 | -0.64% | 5,330,110 |
| Oct 31, 2025 | 78.20 | 78.83 | 74.86 | 75.15 | 75.15 | -4.26% | 7,994,734 |
| Oct 30, 2025 | 80.21 | 80.93 | 78.02 | 78.49 | 78.49 | -1.99% | 5,265,827 |
| Oct 29, 2025 | 78.82 | 82.30 | 78.50 | 80.08 | 80.08 | 2.01% | 8,464,776 |
| Oct 28, 2025 | 75.93 | 80.44 | 75.72 | 78.50 | 78.50 | 2.36% | 7,922,469 |
| Oct 27, 2025 | 75.57 | 77.50 | 74.40 | 76.69 | 76.69 | 2.50% | 8,230,842 |
| 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 |