Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	56.88	58.64	56.48	57.95	57.95	2.11%	6,186,658
Jan 22, 2026	59.23	59.39	56.46	56.75	56.75	-4.54%	7,789,948
Jan 21, 2026	57.65	62.34	56.80	59.45	59.45	2.52%	10,619,026
Jan 20, 2026	57.38	61.88	57.38	57.99	57.99	-1.71%	10,724,960
Jan 19, 2026	56.77	60.50	54.89	59.00	59.00	8.46%	12,530,070
Jan 16, 2026	54.69	55.29	53.78	54.40	54.40	0.89%	5,013,190
Jan 15, 2026	53.70	54.20	52.41	53.92	53.92	-0.59%	4,830,787
Jan 14, 2026	54.60	55.88	53.65	54.24	54.24	-0.44%	7,255,494
Jan 13, 2026	55.90	55.90	53.80	54.48	54.48	-2.68%	6,516,919
Jan 12, 2026	54.66	56.43	54.41	55.98	55.98	2.60%	8,982,060
Jan 9, 2026	53.81	54.79	53.49	54.56	54.56	1.37%	6,350,901
Jan 8, 2026	53.50	54.77	53.28	53.82	53.82	-0.37%	8,647,881
Jan 7, 2026	49.50	54.32	49.31	54.02	54.02	9.07%	11,280,880
Jan 6, 2026	49.02	49.70	48.81	49.53	49.53	1.10%	3,243,299
Jan 5, 2026	48.30	49.05	48.10	48.99	48.99	2.17%	2,702,446
Dec 31, 2025	48.20	48.47	47.50	47.95	47.95	-0.31%	2,353,921
Dec 30, 2025	48.39	48.81	48.08	48.10	48.10	-0.99%	2,192,787
Dec 29, 2025	48.95	49.28	48.45	48.58	48.58	-1.00%	2,477,830
Dec 26, 2025	49.00	49.66	48.74	49.07	49.07	-0.08%	2,711,830
Dec 25, 2025	48.74	49.48	48.62	49.11	49.11	0.45%	2,856,175
Dec 24, 2025	47.84	49.24	47.46	48.89	48.89	1.81%	3,010,977
Dec 23, 2025	48.60	48.99	47.92	48.02	48.02	-1.52%	2,577,671
Dec 22, 2025	48.53	49.28	47.82	48.76	48.76	1.80%	3,433,393
Dec 19, 2025	50.45	50.50	47.89	47.90	47.90	2.11%	3,711,180
Dec 18, 2025	46.96	47.58	46.86	46.91	46.91	-1.16%	1,839,689
Dec 17, 2025	47.16	47.79	46.30	47.46	47.46	0.23%	2,890,524
Dec 16, 2025	49.48	49.54	47.02	47.35	47.35	-5.02%	4,172,343
Dec 15, 2025	49.50	50.47	49.00	49.85	49.85	0.30%	4,865,883
Dec 12, 2025	48.31	50.20	47.89	49.70	49.70	2.94%	5,959,893
Dec 11, 2025	48.29	48.77	47.67	48.28	48.28	-0.04%	2,963,800
Dec 10, 2025	48.10	48.45	47.00	48.30	48.30	0.46%	2,663,977
Dec 9, 2025	49.58	49.60	47.89	48.08	48.08	-2.38%	3,655,999
Dec 8, 2025	48.71	49.49	48.54	49.25	49.25	1.11%	3,775,652
Dec 5, 2025	48.18	48.89	47.78	48.71	48.71	1.00%	2,874,050
Dec 4, 2025	50.00	50.41	48.11	48.23	48.23	-2.47%	4,253,488
Dec 3, 2025	50.63	50.98	49.23	49.45	49.45	-2.33%	5,399,163
Dec 2, 2025	50.20	51.91	48.99	50.63	50.63	-6.21%	9,153,115
Dec 1, 2025	59.02	59.50	53.68	53.98	53.98	-3.80%	13,652,170
Nov 28, 2025	58.90	59.63	56.00	56.11	56.11	-4.98%	7,397,653
Nov 27, 2025	58.30	61.88	57.89	59.05	59.05	0.68%	8,484,632
Nov 26, 2025	58.55	59.49	57.93	58.65	58.65	-0.54%	3,800,693
Nov 25, 2025	59.52	59.89	58.41	58.97	58.97	-0.86%	4,906,210
Nov 24, 2025	57.80	60.10	57.30	59.48	59.48	2.87%	8,518,350
Nov 21, 2025	56.10	58.10	55.29	57.82	57.82	1.14%	6,298,737
Nov 20, 2025	58.52	58.52	57.16	57.17	57.17	-0.83%	4,116,758
Nov 19, 2025	56.41	58.00	56.40	57.65	57.65	-1.10%	5,370,894
Nov 18, 2025	57.29	59.50	55.68	58.29	58.29	0.50%	7,661,642
Nov 17, 2025	55.90	58.50	55.02	58.00	58.00	2.15%	7,969,350
Nov 14, 2025	55.50	57.58	54.00	56.78	56.78	1.70%	7,014,294
Nov 13, 2025	55.88	57.49	54.88	55.83	55.83	0.25%	6,430,904