Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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