Sichuan Injet Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.58	53.80	51.30	52.65	52.65	-0.11%	2,983,800
Aug 21, 2026	52.02	53.13	51.35	52.71	52.71	0.86%	2,619,992
Aug 20, 2026	52.98	53.27	51.51	52.26	52.26	-0.74%	3,595,901
Aug 19, 2026	55.67	55.67	52.00	52.65	52.65	-7.22%	4,624,800
Aug 18, 2026	56.56	57.44	55.44	56.75	56.75	0.75%	4,393,200
Aug 17, 2026	55.35	56.66	54.71	56.33	56.33	1.72%	4,746,100
Aug 14, 2026	56.00	56.00	54.58	55.38	55.38	0.31%	3,590,069
Aug 13, 2026	56.58	57.30	55.06	55.21	55.21	-1.52%	6,237,348
Aug 12, 2026	53.22	57.28	53.22	56.06	56.06	6.23%	8,675,340
Aug 11, 2026	52.76	53.85	51.80	52.77	52.77	-1.18%	3,995,993
Aug 10, 2026	54.68	54.83	52.26	53.40	53.40	-1.58%	5,821,500
Aug 7, 2026	54.81	56.27	52.79	54.26	54.26	1.21%	6,971,850
Aug 6, 2026	51.81	54.65	50.90	53.61	53.61	1.17%	10,958,483
Aug 5, 2026	46.05	54.32	45.33	52.99	52.99	16.10%	12,170,568
Aug 4, 2026	43.81	46.55	43.21	45.64	45.64	5.40%	6,783,589
Aug 3, 2026	43.89	44.25	42.60	43.30	43.30	-1.14%	5,531,597
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