Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	45.82	46.63	43.75	43.80	43.80	2.07%	7,466,384
Jul 30, 2026	46.40	46.75	42.00	42.91	42.91	-8.21%	6,730,207
Jul 29, 2026	48.09	48.50	44.42	46.75	46.75	-3.05%	7,117,020
Jul 28, 2026	50.00	51.38	47.80	48.22	48.22	-5.21%	4,155,991
Jul 27, 2026	50.00	51.55	49.00	50.87	50.87	1.01%	3,905,894
Jul 24, 2026	49.93	51.65	49.55	50.36	50.36	-0.63%	3,174,242
Jul 23, 2026	51.50	52.80	50.00	50.68	50.68	-2.07%	3,525,335
Jul 22, 2026	52.39	54.34	51.00	51.75	51.75	-0.69%	5,989,900
Jul 21, 2026	50.10	52.25	46.13	52.11	52.11	4.41%	7,733,299
Jul 20, 2026	55.00	55.22	48.18	49.91	49.91	-6.40%	6,035,644
Jul 17, 2026	59.36	60.00	53.28	53.32	53.32	-10.52%	4,564,768
Jul 16, 2026	62.50	63.69	59.14	59.59	59.59	-6.31%	5,928,560
Jul 15, 2026	66.00	67.36	62.90	63.60	63.60	-2.36%	4,325,394
Jul 14, 2026	67.80	68.75	62.00	65.14	65.14	-3.40%	7,354,503
Jul 13, 2026	67.00	70.99	66.80	67.43	67.43	-0.12%	6,319,355
Jul 10, 2026	74.00	74.36	67.50	67.51	67.51	-7.20%	6,531,573
Jul 9, 2026	71.64	75.42	69.33	72.75	72.75	3.03%	5,760,798
Jul 8, 2026	72.41	74.32	68.02	70.61	70.61	-1.16%	4,983,365
Jul 7, 2026	69.00	73.88	68.42	71.44	71.44	3.52%	6,367,029
Jul 6, 2026	73.00	73.39	67.00	69.01	69.01	-4.29%	7,221,340
Jul 3, 2026	78.00	78.90	71.95	72.10	72.10	-7.05%	8,200,038
Jul 2, 2026	78.30	84.00	77.16	77.57	77.57	-9.01%	7,640,606
Jul 1, 2026	90.67	92.31	84.58	85.25	85.25	-5.52%	7,751,163
Jun 30, 2026	84.72	93.33	84.72	90.23	90.23	6.00%	9,483,523
Jun 29, 2026	84.40	86.18	79.00	85.12	85.12	2.03%	8,446,268
Jun 26, 2026	80.36	85.60	77.89	83.43	83.43	3.45%	8,056,120
Jun 25, 2026	79.09	84.66	78.82	80.65	80.65	2.09%	7,936,604
Jun 24, 2026	74.66	79.79	71.95	79.00	79.00	4.80%	7,447,920
Jun 23, 2026	78.93	78.94	74.60	75.38	75.38	-5.06%	6,070,443
Jun 22, 2026	75.95	84.68	74.88	79.40	79.40	8.63%	10,373,108
Jun 18, 2026	72.95	73.09	70.06	73.09	73.09	-0.10%	5,630,887
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