Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.55	46.59	45.11	46.28	46.28	0.96%	1,659,051
Mar 26, 2026	47.07	47.09	45.70	45.84	45.84	-2.63%	1,860,650
Mar 25, 2026	46.36	47.27	46.36	47.08	47.08	1.75%	2,155,958
Mar 24, 2026	46.24	46.48	44.97	46.27	46.27	1.78%	2,261,343
Mar 23, 2026	47.38	47.82	45.07	45.46	45.46	-5.33%	3,852,263
Mar 20, 2026	48.01	49.77	47.80	48.02	48.02	0.27%	3,661,783
Mar 19, 2026	48.57	48.92	47.67	47.89	47.89	-2.86%	2,334,580
Mar 18, 2026	49.48	49.83	48.81	49.30	49.30	0.02%	2,518,333
Mar 17, 2026	50.86	51.08	49.28	49.29	49.29	-2.97%	3,121,600
Mar 16, 2026	51.40	51.59	50.21	50.80	50.80	-1.21%	2,779,474
Mar 13, 2026	51.67	52.18	51.15	51.42	51.42	-0.81%	2,360,350
Mar 12, 2026	53.01	53.15	51.08	51.84	51.84	-2.78%	3,749,145
Mar 11, 2026	53.24	54.35	53.01	53.32	53.32	-0.13%	3,259,150
Mar 10, 2026	52.79	53.49	52.72	53.39	53.39	2.01%	2,814,940
Mar 9, 2026	52.98	52.98	51.24	52.34	52.34	-3.31%	4,833,399
Mar 6, 2026	53.49	55.50	53.33	54.13	54.13	0.58%	4,103,000
Mar 5, 2026	54.08	54.69	53.18	53.82	53.82	1.20%	4,258,118
Mar 4, 2026	52.11	54.35	52.11	53.18	53.18	0.64%	3,250,369
Mar 3, 2026	56.34	56.52	52.51	52.84	52.84	-4.88%	6,549,038
Mar 2, 2026	56.23	57.80	55.41	55.55	55.55	-2.48%	3,628,812
Feb 27, 2026	57.50	57.66	56.15	56.96	56.96	-1.89%	3,609,022
Feb 26, 2026	57.07	58.43	56.80	58.06	58.06	2.33%	4,719,552
Feb 25, 2026	57.10	57.86	56.50	56.74	56.74	-0.80%	3,411,419
Feb 24, 2026	57.76	58.07	56.90	57.20	57.20	-0.09%	3,535,900
Feb 13, 2026	57.56	58.58	56.72	57.25	57.25	-1.62%	3,892,148
Feb 12, 2026	56.58	59.09	56.52	58.19	58.19	3.12%	4,995,367
Feb 11, 2026	57.25	57.60	56.33	56.43	56.43	-1.78%	3,074,043
Feb 10, 2026	58.51	58.55	56.79	57.45	57.45	-2.59%	5,717,409
Feb 9, 2026	59.99	60.70	58.51	58.98	58.98	0.29%	4,847,750
Feb 6, 2026	59.30	60.56	57.80	58.81	58.81	-1.62%	6,042,960
Feb 5, 2026	61.02	61.49	58.06	59.78	59.78	-3.86%	7,248,745
Feb 4, 2026	64.21	64.34	60.51	62.18	62.18	-3.94%	10,771,040
Feb 3, 2026	61.44	67.90	59.01	64.73	64.73	7.85%	14,660,904
Feb 2, 2026	58.57	62.49	58.15	60.02	60.02	4.33%	11,608,720
Jan 30, 2026	56.94	58.47	54.83	57.53	57.53	0.45%	7,458,563
Jan 29, 2026	58.94	60.48	57.08	57.27	57.27	-4.84%	8,974,730
Jan 28, 2026	55.06	63.00	54.91	60.18	60.18	9.42%	15,480,610
Jan 27, 2026	55.08	55.80	52.90	55.00	55.00	-0.54%	4,303,392
Jan 26, 2026	57.65	58.90	55.16	55.30	55.30	-4.57%	6,061,987
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