Wuhan Jingce Electronics Group Co., Ltd. (SHE:300567)
China · Delayed Price · Currency is CNY 167.00
-24.00 (-12.57%)
Aug 3, 2026, 3:04 PM CST
SHE:300567 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 190.00 | 196.80 | 164.79 | 170.60 | - | -10.68% | 9,116,012 |
| 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 |
| Jul 21, 2026 | 215.81 | 248.88 | 202.00 | 245.80 | 245.80 | 16.60% | 15,355,360 |
| Jul 20, 2026 | 240.00 | 246.01 | 200.68 | 210.81 | 210.81 | -11.06% | 12,746,603 |
| Jul 17, 2026 | 252.41 | 258.80 | 233.28 | 237.02 | 237.02 | -9.88% | 14,339,458 |
| Jul 16, 2026 | 250.00 | 290.23 | 239.51 | 263.00 | 263.00 | -11.48% | 18,145,526 |
| 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 |