Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	64.51	68.49	63.40	63.70	63.70	-1.88%	7,102,367
May 26, 2026	68.77	68.87	64.00	64.92	64.92	-3.68%	8,515,712
May 25, 2026	69.22	69.79	65.55	67.40	67.40	-0.68%	10,275,315
May 22, 2026	68.51	69.20	65.00	67.86	67.86	0.49%	11,040,735
May 21, 2026	73.37	77.50	67.32	67.53	67.53	-6.67%	18,391,704
May 20, 2026	70.39	72.97	69.51	72.36	72.36	2.92%	10,153,157
May 19, 2026	65.22	71.20	64.61	70.31	70.31	5.46%	13,483,198
May 18, 2026	62.08	69.55	61.80	66.67	66.67	4.42%	18,846,939
May 15, 2026	58.00	67.00	54.88	63.85	63.85	8.77%	23,072,753
May 14, 2026	55.49	59.41	54.75	58.70	58.70	6.61%	15,276,558
May 13, 2026	53.60	56.50	53.20	55.06	55.06	0.62%	9,548,754
May 12, 2026	54.21	56.86	52.40	54.72	54.72	0.40%	12,966,401
May 11, 2026	51.17	56.60	50.40	54.50	54.50	8.05%	13,162,050
May 8, 2026	49.83	51.50	49.80	50.44	50.44	0.42%	5,148,045
May 7, 2026	49.50	50.69	49.30	50.23	50.23	1.45%	4,976,177
May 6, 2026	49.25	50.24	48.70	49.51	49.51	0.53%	6,780,469
Apr 30, 2026	43.63	49.49	43.19	49.25	49.25	12.88%	11,507,031
Apr 29, 2026	42.78	44.33	42.30	43.63	43.63	3.14%	5,586,970
Apr 28, 2026	44.58	44.69	41.70	42.30	42.30	-7.56%	5,590,341
Apr 27, 2026	45.61	45.93	44.75	45.76	45.76	0.20%	2,851,100
Apr 24, 2026	46.38	46.50	45.52	45.67	45.67	-1.53%	1,712,093
Apr 23, 2026	47.23	47.45	46.15	46.38	46.38	-1.67%	2,225,650
Apr 22, 2026	46.54	47.17	46.28	47.17	47.17	1.05%	2,274,382
Apr 21, 2026	47.13	47.23	46.35	46.68	46.68	-0.74%	1,700,300
Apr 20, 2026	46.80	47.55	46.62	47.03	47.03	0.41%	2,535,484
Apr 17, 2026	46.92	47.17	46.43	46.84	46.84	-0.49%	2,469,800
Apr 16, 2026	46.88	47.18	46.45	47.07	47.07	0.73%	2,029,619
Apr 15, 2026	47.61	47.75	46.66	46.73	46.73	-0.70%	2,833,399
Apr 14, 2026	46.44	47.38	46.11	47.06	47.06	2.28%	3,187,590
Apr 13, 2026	46.08	46.33	45.76	46.01	46.01	-0.69%	1,871,933
Apr 10, 2026	45.88	46.64	45.85	46.33	46.33	1.73%	2,577,384
Apr 9, 2026	46.00	46.05	45.26	45.54	45.54	-1.56%	1,930,300
Apr 8, 2026	44.66	46.83	44.66	46.26	46.26	5.86%	3,783,822
Apr 7, 2026	43.76	44.32	43.56	43.70	43.70	-	1,281,099
Apr 3, 2026	44.76	45.09	43.64	43.70	43.70	-2.19%	1,595,375
Apr 2, 2026	45.77	46.30	44.40	44.68	44.68	-2.76%	2,056,288
Apr 1, 2026	45.64	46.18	45.56	45.95	45.95	2.48%	2,025,000
Mar 31, 2026	46.02	46.40	44.77	44.84	44.84	-2.39%	2,254,305
Mar 30, 2026	45.65	46.09	44.90	45.94	45.94	-0.73%	1,792,421
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