Wuhan Jingce Electronics Group Co., Ltd. (SHE:300567)
China · Delayed Price · Currency is CNY 297.10
+28.10 (10.45%)
Jul 10, 2026, 8:52 AM CST
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 272.85 | 306.36 | 263.09 | 297.10 | 297.10 | 10.45% | 12,081,484 |
| Jul 7, 2026 | 265.00 | 280.77 | 257.80 | 269.00 | 269.00 | 0.91% | 8,472,851 |
| Jul 6, 2026 | 268.67 | 277.00 | 254.43 | 266.57 | 266.57 | 1.00% | 9,583,671 |
| Jul 3, 2026 | 265.02 | 274.51 | 255.88 | 263.92 | 263.92 | -2.23% | 11,140,229 |
| Jul 2, 2026 | 292.80 | 294.50 | 265.31 | 269.95 | 269.95 | -11.09% | 14,318,110 |
| Jul 1, 2026 | 317.36 | 335.12 | 300.00 | 303.62 | 303.62 | -4.40% | 12,170,950 |
| Jun 30, 2026 | 298.00 | 324.55 | 293.00 | 317.60 | 317.60 | 7.66% | 11,426,714 |
| Jun 29, 2026 | 275.39 | 298.00 | 270.47 | 295.00 | 295.00 | 7.27% | 13,942,270 |
| Jun 26, 2026 | 269.81 | 285.00 | 263.00 | 275.00 | 275.00 | 4.56% | 14,333,120 |
| Jun 25, 2026 | 261.58 | 269.50 | 250.53 | 263.00 | 263.00 | 4.73% | 12,114,324 |
| Jun 24, 2026 | 211.52 | 255.10 | 210.02 | 251.13 | 251.13 | 18.12% | 15,289,990 |
| Jun 23, 2026 | 210.00 | 223.62 | 205.36 | 212.60 | 212.60 | -0.56% | 8,899,472 |
| Jun 22, 2026 | 218.14 | 222.20 | 204.50 | 213.80 | 213.80 | -0.03% | 10,678,780 |
| Jun 18, 2026 | 211.59 | 218.35 | 209.00 | 213.86 | 213.86 | -0.88% | 10,224,890 |
| Jun 17, 2026 | 200.00 | 217.99 | 197.01 | 215.76 | 215.76 | 5.34% | 10,531,980 |
| Jun 16, 2026 | 210.00 | 213.00 | 198.01 | 204.83 | 204.83 | -1.74% | 10,725,210 |
| Jun 15, 2026 | 200.00 | 210.00 | 192.15 | 208.46 | 208.46 | 6.19% | 10,607,330 |
| Jun 12, 2026 | 205.00 | 212.00 | 195.00 | 196.30 | 196.30 | 1.76% | 11,074,760 |
| Jun 11, 2026 | 188.70 | 199.10 | 187.10 | 192.90 | 192.90 | 2.18% | 7,255,796 |
| Jun 10, 2026 | 186.62 | 199.50 | 184.00 | 188.79 | 188.79 | -0.05% | 7,257,032 |
| Jun 9, 2026 | 183.00 | 191.00 | 179.00 | 188.88 | 188.88 | 6.23% | 6,742,708 |
| Jun 8, 2026 | 177.53 | 183.95 | 175.00 | 177.80 | 177.80 | -6.04% | 7,675,079 |
| Jun 5, 2026 | 196.50 | 198.34 | 187.60 | 189.23 | 189.23 | -7.15% | 9,628,609 |
| Jun 4, 2026 | 186.68 | 206.66 | 185.02 | 203.80 | 203.80 | 8.12% | 12,606,830 |
| Jun 3, 2026 | 186.00 | 196.00 | 183.89 | 188.50 | 188.50 | 0.80% | 9,224,740 |
| Jun 2, 2026 | 187.25 | 194.93 | 182.84 | 187.00 | 187.00 | 1.50% | 8,882,450 |
| Jun 1, 2026 | 196.36 | 204.00 | 183.60 | 184.23 | 184.23 | -5.13% | 12,374,417 |
| May 29, 2026 | 206.44 | 208.11 | 192.00 | 194.20 | 194.20 | -7.61% | 12,076,480 |
| May 28, 2026 | 209.00 | 214.80 | 201.88 | 210.40 | 210.20 | 0.29% | 9,411,638 |
| May 27, 2026 | 215.00 | 229.86 | 209.57 | 209.79 | 209.59 | -3.77% | 13,413,240 |
| May 26, 2026 | 224.00 | 228.86 | 212.00 | 218.01 | 217.80 | -2.87% | 13,884,410 |
| May 25, 2026 | 200.00 | 232.00 | 190.80 | 224.45 | 224.24 | 14.93% | 19,550,980 |
| May 22, 2026 | 195.00 | 196.00 | 180.88 | 195.30 | 195.11 | 2.34% | 16,112,870 |
| May 21, 2026 | 205.00 | 212.36 | 189.00 | 190.83 | 190.65 | -3.90% | 17,015,330 |
| May 20, 2026 | 185.32 | 205.00 | 184.02 | 198.58 | 198.39 | 5.91% | 15,257,110 |
| May 19, 2026 | 172.76 | 189.00 | 171.44 | 187.50 | 187.32 | 4.82% | 15,617,590 |
| May 18, 2026 | 172.36 | 188.85 | 171.20 | 178.88 | 178.71 | 2.22% | 15,269,250 |
| May 15, 2026 | 159.76 | 175.60 | 152.00 | 175.00 | 174.83 | 10.06% | 15,764,700 |
| May 14, 2026 | 168.00 | 168.70 | 158.00 | 159.00 | 158.85 | -5.83% | 9,886,574 |
| May 13, 2026 | 160.22 | 170.48 | 157.27 | 168.85 | 168.69 | 2.08% | 12,497,210 |
| May 12, 2026 | 153.99 | 165.90 | 152.41 | 165.41 | 165.25 | 6.03% | 14,005,350 |
| May 11, 2026 | 145.01 | 160.00 | 144.70 | 156.00 | 155.85 | 8.41% | 14,024,570 |
| May 8, 2026 | 145.69 | 152.60 | 142.12 | 143.90 | 143.76 | -3.51% | 9,570,395 |
| May 7, 2026 | 145.35 | 149.46 | 142.08 | 149.13 | 148.99 | 4.47% | 12,406,090 |
| May 6, 2026 | 149.00 | 152.94 | 142.11 | 142.75 | 142.61 | -1.59% | 15,329,410 |
| Apr 30, 2026 | 137.00 | 146.99 | 136.06 | 145.05 | 144.91 | 6.66% | 15,356,530 |
| Apr 29, 2026 | 138.83 | 139.66 | 133.62 | 135.99 | 135.86 | -1.27% | 9,777,031 |
| Apr 28, 2026 | 138.50 | 145.00 | 134.58 | 137.74 | 137.61 | -1.44% | 13,825,830 |
| Apr 27, 2026 | 132.77 | 142.57 | 131.01 | 139.75 | 139.62 | 5.87% | 14,452,080 |
| Apr 24, 2026 | 132.70 | 136.06 | 129.55 | 132.00 | 131.87 | -0.38% | 10,863,110 |