Wuhan Jingce Electronics Group Co., Ltd. (SHE:300567)
China · Delayed Price · Currency is CNY 184.03
-13.07 (-6.63%)
Sep 30, 2026, 3:04 PM CST
SHE:300567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 200.21 | 200.30 | 183.80 | 184.03 | 184.03 | -6.63% | 4,801,896 |
| 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% | 5,180,144 |
| Sep 21, 2026 | 219.16 | 220.98 | 212.35 | 214.60 | 214.60 | -2.08% | 5,494,355 |
| Sep 18, 2026 | 209.06 | 221.69 | 204.45 | 219.15 | 219.15 | 7.02% | 9,877,442 |
| 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% | 10,038,185 |
| Sep 15, 2026 | 189.00 | 198.44 | 188.00 | 193.30 | 193.30 | 1.81% | 4,041,075 |
| 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% | 5,193,692 |
| Sep 10, 2026 | 192.01 | 196.35 | 190.01 | 192.90 | 192.90 | -0.12% | 3,391,752 |
| 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% | 5,702,239 |
| 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% | 5,262,600 |
| 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% | 7,971,597 |
| 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% | 5,316,218 |
| Aug 27, 2026 | 212.00 | 224.96 | 209.00 | 221.80 | 221.80 | 5.32% | 6,596,599 |
| Aug 26, 2026 | 206.26 | 216.44 | 203.05 | 210.60 | 210.60 | 2.09% | 8,397,075 |
| Aug 25, 2026 | 209.41 | 211.88 | 197.00 | 206.28 | 206.28 | -3.47% | 8,926,948 |
| Aug 24, 2026 | 219.00 | 223.08 | 207.01 | 213.70 | 213.70 | -1.56% | 5,752,419 |
| Aug 21, 2026 | 216.99 | 221.00 | 210.00 | 217.09 | 217.09 | -0.37% | 5,605,871 |
| Aug 20, 2026 | 217.02 | 225.29 | 213.80 | 217.90 | 217.90 | 1.73% | 6,143,995 |
| 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% | 6,443,995 |
| 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 |
| Aug 11, 2026 | 231.85 | 233.80 | 218.94 | 222.50 | 222.50 | -5.58% | 9,213,457 |
| Aug 10, 2026 | 233.00 | 242.08 | 229.63 | 235.66 | 235.66 | 5.25% | 12,207,370 |
| Aug 7, 2026 | 208.79 | 226.26 | 202.50 | 223.91 | 223.91 | 7.65% | 11,028,310 |
| Aug 6, 2026 | 197.00 | 214.79 | 194.25 | 208.00 | 208.00 | 1.96% | 10,924,277 |
| Aug 5, 2026 | 181.84 | 209.63 | 180.01 | 204.00 | 204.00 | 11.77% | 12,146,833 |
| Aug 4, 2026 | 168.15 | 185.00 | 164.01 | 182.52 | 182.52 | 9.29% | 11,944,565 |
| Aug 3, 2026 | 190.00 | 190.00 | 164.79 | 167.00 | 167.00 | -12.57% | 12,079,167 |
| Jul 31, 2026 | 196.80 | 203.60 | 189.88 | 191.00 | 191.00 | 6.00% | 12,095,127 |
| Jul 30, 2026 | 196.74 | 202.30 | 175.58 | 180.19 | 180.19 | -9.45% | 13,223,801 |
| Jul 29, 2026 | 209.21 | 214.86 | 185.00 | 199.00 | 199.00 | -4.97% | 13,044,829 |
| Jul 28, 2026 | 224.22 | 234.45 | 206.82 | 209.40 | 209.40 | -9.72% | 9,280,388 |
| Jul 27, 2026 | 224.22 | 233.50 | 216.00 | 231.95 | 231.95 | 3.27% | 9,277,988 |
| Jul 24, 2026 | 210.61 | 233.59 | 206.01 | 224.61 | 224.61 | 4.66% | 10,062,190 |
| Jul 23, 2026 | 227.69 | 230.40 | 212.03 | 214.60 | 214.60 | -4.85% | 10,414,240 |
| Jul 22, 2026 | 242.06 | 247.83 | 223.88 | 225.54 | 225.54 | -8.24% | 14,177,050 |