Wuhan Jingce Electronics Group Co., Ltd. (SHE:300567)
China · Delayed Price · Currency is CNY 122.19
+2.19 (1.83%)
Oct 28, 2026, 12:04 PM CST
SHE:300567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 131.63 | 131.63 | 118.02 | 122.19 | 122.19 | 1.82% | 5,784,340 |
| Oct 27, 2026 | 129.90 | 131.86 | 119.00 | 120.00 | 120.00 | -5.48% | 7,697,236 |
| Oct 26, 2026 | 132.54 | 133.99 | 125.70 | 126.96 | 126.96 | -5.61% | 6,995,124 |
| Oct 23, 2026 | 131.63 | 135.50 | 123.33 | 134.51 | 134.51 | 0.35% | 9,829,168 |
| Oct 22, 2026 | 143.03 | 144.00 | 134.04 | 134.04 | 134.04 | -6.02% | 5,685,048 |
| Oct 21, 2026 | 144.81 | 148.81 | 140.80 | 142.63 | 142.63 | -1.03% | 5,290,010 |
| Oct 20, 2026 | 140.00 | 150.01 | 138.03 | 144.12 | 144.12 | 2.00% | 7,287,850 |
| Oct 19, 2026 | 147.91 | 152.00 | 138.00 | 141.30 | 141.30 | -6.94% | 7,900,795 |
| Oct 16, 2026 | 157.00 | 160.00 | 149.72 | 151.84 | 151.84 | -0.76% | 5,476,522 |
| Oct 15, 2026 | 150.10 | 155.17 | 145.13 | 153.00 | 153.00 | -3.43% | 7,649,099 |
| Oct 14, 2026 | 166.95 | 169.00 | 157.33 | 158.44 | 158.44 | -5.28% | 5,312,739 |
| Oct 13, 2026 | 164.61 | 169.90 | 154.59 | 167.28 | 167.28 | 0.17% | 6,856,798 |
| Oct 12, 2026 | 167.51 | 175.48 | 164.50 | 167.00 | 167.00 | -0.73% | 4,652,004 |
| Oct 9, 2026 | 174.66 | 174.96 | 159.49 | 168.22 | 168.22 | -3.98% | 6,226,786 |
| Oct 8, 2026 | 184.06 | 185.85 | 172.70 | 175.19 | 175.19 | -4.80% | 6,269,074 |
| Sep 30, 2026 | 200.21 | 200.30 | 183.79 | 184.03 | 184.03 | -6.63% | 4,800,296 |
| Sep 29, 2026 | 194.15 | 200.51 | 192.16 | 197.10 | 197.10 | 1.52% | 4,769,268 |
| Sep 28, 2026 | 200.02 | 204.28 | 191.10 | 194.15 | 194.15 | -4.22% | 5,060,298 |
| Sep 24, 2026 | 208.00 | 209.87 | 201.16 | 202.70 | 202.70 | -3.79% | 5,354,892 |
| Sep 23, 2026 | 214.51 | 214.51 | 209.39 | 210.68 | 210.68 | -0.75% | 2,950,157 |
| Sep 22, 2026 | 218.00 | 218.92 | 211.69 | 212.27 | 212.27 | -1.09% | 5,179,144 |
| Sep 21, 2026 | 219.16 | 220.98 | 212.35 | 214.60 | 214.60 | -2.08% | 5,492,855 |
| Sep 18, 2026 | 209.06 | 221.69 | 204.45 | 219.15 | 219.15 | 7.02% | 9,873,842 |
| Sep 17, 2026 | 206.25 | 210.33 | 203.50 | 204.77 | 204.77 | -0.72% | 6,339,963 |
| Sep 16, 2026 | 193.37 | 210.77 | 193.37 | 206.25 | 206.25 | 6.70% | 10,037,785 |
| Sep 15, 2026 | 189.00 | 198.44 | 188.00 | 193.30 | 193.30 | 1.81% | 4,039,775 |
| Sep 14, 2026 | 187.91 | 191.36 | 184.49 | 189.87 | 189.87 | 0.04% | 3,660,622 |
| Sep 11, 2026 | 191.82 | 191.82 | 180.30 | 189.80 | 189.80 | -1.61% | 5,191,692 |
| Sep 10, 2026 | 192.01 | 196.35 | 190.01 | 192.90 | 192.90 | -0.12% | 3,391,652 |
| Sep 9, 2026 | 199.00 | 199.85 | 191.79 | 193.14 | 193.14 | -1.56% | 3,869,933 |
| Sep 8, 2026 | 196.95 | 203.00 | 193.00 | 196.20 | 196.20 | -0.41% | 5,701,639 |
| Sep 7, 2026 | 191.03 | 198.79 | 189.00 | 197.00 | 197.00 | 4.98% | 6,143,630 |
| Sep 4, 2026 | 199.00 | 205.21 | 185.00 | 187.66 | 187.66 | -4.83% | 8,049,468 |
| Sep 3, 2026 | 199.99 | 202.35 | 192.04 | 197.18 | 197.18 | -0.19% | 5,262,400 |
| Sep 2, 2026 | 195.65 | 199.47 | 192.16 | 197.56 | 197.56 | -1.44% | 5,669,516 |
| Sep 1, 2026 | 217.36 | 220.36 | 199.06 | 200.45 | 200.45 | -7.59% | 7,970,897 |
| Aug 31, 2026 | 211.88 | 220.06 | 205.06 | 216.92 | 216.92 | 0.61% | 7,631,749 |
| Aug 28, 2026 | 221.81 | 227.55 | 215.20 | 215.60 | 215.60 | -2.80% | 5,315,618 |
| Aug 27, 2026 | 212.00 | 224.96 | 209.00 | 221.80 | 221.80 | 5.32% | 6,594,299 |
| Aug 26, 2026 | 206.26 | 216.44 | 203.05 | 210.60 | 210.60 | 2.09% | 8,396,675 |
| Aug 25, 2026 | 209.41 | 211.88 | 197.00 | 206.28 | 206.28 | -3.47% | 8,926,648 |
| Aug 24, 2026 | 219.00 | 223.08 | 207.01 | 213.70 | 213.70 | -1.56% | 5,752,019 |
| Aug 21, 2026 | 216.99 | 221.00 | 210.00 | 217.09 | 217.09 | -0.37% | 5,604,371 |
| Aug 20, 2026 | 217.02 | 225.29 | 213.80 | 217.90 | 217.90 | 1.73% | 6,143,295 |
| Aug 19, 2026 | 231.52 | 235.99 | 212.60 | 214.20 | 214.20 | -10.23% | 7,940,980 |
| Aug 18, 2026 | 242.50 | 243.26 | 234.00 | 238.62 | 238.62 | -0.78% | 6,487,462 |
| Aug 17, 2026 | 222.09 | 241.50 | 220.99 | 240.50 | 240.50 | 7.64% | 8,336,782 |
| Aug 14, 2026 | 227.66 | 230.00 | 220.20 | 223.44 | 223.44 | -0.36% | 6,443,695 |
| Aug 13, 2026 | 228.00 | 238.00 | 222.43 | 224.24 | 224.24 | -0.43% | 7,722,580 |
| Aug 12, 2026 | 225.42 | 230.90 | 221.10 | 225.20 | 225.20 | 1.21% | 6,820,481 |