Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	69.69	73.96	69.69	73.16	73.16	2.90%	7,030,569
Jun 16, 2026	66.62	72.16	66.33	71.10	71.10	6.23%	8,297,966
Jun 15, 2026	66.27	68.30	65.04	66.93	66.93	1.46%	5,642,430
Jun 12, 2026	72.92	72.98	65.97	65.97	65.97	-1.95%	9,289,137
Jun 11, 2026	64.50	70.49	64.08	67.28	67.28	5.29%	8,021,750
Jun 10, 2026	62.84	64.68	61.98	63.90	63.90	-0.25%	4,487,089
Jun 9, 2026	62.00	65.08	61.59	64.06	64.06	4.33%	5,567,740
Jun 8, 2026	63.50	65.30	60.83	61.40	61.40	-7.07%	7,057,357
Jun 5, 2026	67.00	69.96	65.11	66.07	66.07	-2.28%	6,344,681
Jun 4, 2026	62.71	70.66	62.51	67.61	67.61	5.18%	10,248,461
Jun 3, 2026	64.64	68.00	63.88	64.68	64.28	-0.49%	7,042,013
Jun 2, 2026	64.22	66.16	63.00	65.00	64.60	0.90%	6,959,462
Jun 1, 2026	64.80	67.70	63.00	64.42	64.02	-0.72%	5,418,432
May 29, 2026	69.12	69.45	64.60	64.89	64.49	-5.75%	6,797,318
May 28, 2026	63.38	71.20	61.68	68.85	68.42	8.08%	12,182,670
May 27, 2026	64.51	68.49	63.40	63.70	63.31	-1.88%	7,102,267
May 26, 2026	68.77	68.87	64.00	64.92	64.52	-3.68%	8,515,712
May 25, 2026	69.22	69.79	65.55	67.40	66.98	-0.68%	10,275,010
May 22, 2026	68.51	69.20	65.00	67.86	67.44	0.49%	11,040,730
May 21, 2026	73.37	77.50	67.32	67.53	67.11	-6.67%	18,391,400
May 20, 2026	70.39	72.97	69.51	72.36	71.91	2.92%	10,152,250
May 19, 2026	65.22	71.20	64.61	70.31	69.88	5.46%	13,482,490
May 18, 2026	62.08	69.55	61.80	66.67	66.26	4.42%	18,846,530
May 15, 2026	58.00	67.00	54.88	63.85	63.46	8.77%	23,072,150
May 14, 2026	55.49	59.41	54.75	58.70	58.34	6.61%	15,275,250
May 13, 2026	53.60	56.50	53.20	55.06	54.72	0.62%	9,548,754
May 12, 2026	54.21	56.86	52.40	54.72	54.38	0.40%	12,966,300
May 11, 2026	51.17	56.60	50.40	54.50	54.16	8.05%	13,162,050
May 8, 2026	49.83	51.50	49.80	50.44	50.13	0.42%	5,148,045
May 7, 2026	49.50	50.69	49.30	50.23	49.92	1.45%	4,976,077
May 6, 2026	49.25	50.24	48.70	49.51	49.20	0.53%	6,780,469
Apr 30, 2026	43.63	49.49	43.19	49.25	48.95	12.88%	11,506,930
Apr 29, 2026	42.78	44.33	42.30	43.63	43.36	3.14%	5,586,970
Apr 28, 2026	44.58	44.69	41.70	42.30	42.04	-7.56%	5,590,341
Apr 27, 2026	45.61	45.93	44.75	45.76	45.48	0.20%	2,851,100
Apr 24, 2026	46.38	46.50	45.52	45.67	45.39	-1.53%	1,712,093
Apr 23, 2026	47.23	47.45	46.15	46.38	46.09	-1.67%	2,225,650
Apr 22, 2026	46.54	47.17	46.28	47.17	46.88	1.05%	2,274,382
Apr 21, 2026	47.13	47.23	46.35	46.68	46.39	-0.74%	1,700,300
Apr 20, 2026	46.80	47.55	46.62	47.03	46.74	0.41%	2,535,484
Apr 17, 2026	46.92	47.17	46.43	46.84	46.55	-0.49%	2,469,800
Apr 16, 2026	46.88	47.18	46.45	47.07	46.78	0.73%	2,029,419
Apr 15, 2026	47.61	47.75	46.66	46.73	46.44	-0.70%	2,833,399
Apr 14, 2026	46.44	47.38	46.11	47.06	46.77	2.28%	3,187,490
Apr 13, 2026	46.08	46.33	45.76	46.01	45.73	-0.69%	1,871,933
Apr 10, 2026	45.88	46.64	45.85	46.33	46.04	1.73%	2,577,384
Apr 9, 2026	46.00	46.05	45.26	45.54	45.26	-1.56%	1,930,300
Apr 8, 2026	44.66	46.83	44.66	46.26	45.97	5.86%	3,783,822
Apr 7, 2026	43.76	44.32	43.56	43.70	43.43	-	1,281,099
Apr 3, 2026	44.76	45.09	43.64	43.70	43.43	-2.19%	1,595,375