Jiusheng Electric Co., Ltd. (SHE:301082)
China · Delayed Price · Currency is CNY 9.51
-0.13 (-1.35%)
Sep 30, 2026, 4:00 PM EDT
Jiusheng Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.68 | 9.77 | 9.48 | 9.51 | 9.51 | -1.35% | 3,197,074 |
| Sep 29, 2026 | 9.62 | 9.71 | 9.46 | 9.64 | 9.64 | 0.94% | 3,183,689 |
| Sep 28, 2026 | 9.74 | 9.74 | 9.46 | 9.55 | 9.55 | -1.65% | 3,402,637 |
| Sep 24, 2026 | 9.66 | 9.82 | 9.65 | 9.71 | 9.71 | -0.21% | 2,800,800 |
| Sep 23, 2026 | 9.92 | 9.96 | 9.66 | 9.73 | 9.73 | -2.21% | 4,687,358 |
| Sep 22, 2026 | 10.19 | 10.19 | 9.89 | 9.95 | 9.95 | -1.68% | 5,964,091 |
| Sep 21, 2026 | 9.89 | 10.12 | 9.83 | 10.12 | 10.12 | 2.33% | 6,054,981 |
| Sep 18, 2026 | 9.81 | 9.98 | 9.75 | 9.89 | 9.89 | 1.64% | 4,520,234 |
| Sep 17, 2026 | 9.71 | 9.75 | 9.54 | 9.73 | 9.73 | -0.21% | 4,536,725 |
| Sep 16, 2026 | 9.68 | 9.88 | 9.60 | 9.75 | 9.75 | 1.04% | 4,809,790 |
| Sep 15, 2026 | 9.98 | 9.98 | 9.62 | 9.65 | 9.65 | -3.31% | 5,565,436 |
| Sep 14, 2026 | 9.91 | 10.10 | 9.84 | 9.98 | 9.98 | 0.40% | 5,444,160 |
| Sep 11, 2026 | 9.88 | 10.11 | 9.86 | 9.94 | 9.94 | -1.19% | 6,174,436 |
| Sep 10, 2026 | 10.13 | 10.35 | 10.05 | 10.06 | 10.06 | -0.40% | 6,619,370 |
| Sep 9, 2026 | 10.05 | 10.16 | 10.04 | 10.10 | 10.10 | -0.20% | 3,944,364 |
| Sep 8, 2026 | 10.22 | 10.22 | 10.07 | 10.12 | 10.12 | -0.78% | 4,704,919 |
| Sep 7, 2026 | 10.18 | 10.26 | 10.10 | 10.20 | 10.20 | 0.20% | 5,838,384 |
| Sep 4, 2026 | 10.29 | 10.41 | 10.11 | 10.18 | 10.18 | -1.17% | 8,653,654 |
| Sep 3, 2026 | 10.38 | 10.39 | 10.18 | 10.30 | 10.30 | -0.29% | 9,331,657 |
| Sep 2, 2026 | 10.11 | 10.34 | 10.05 | 10.33 | 10.33 | 1.18% | 10,072,937 |
| Sep 1, 2026 | 9.98 | 10.26 | 9.95 | 10.21 | 10.21 | 2.20% | 9,319,080 |
| Aug 31, 2026 | 9.78 | 10.02 | 9.72 | 9.99 | 9.99 | 1.11% | 7,619,831 |
| Aug 28, 2026 | 9.84 | 9.91 | 9.71 | 9.88 | 9.88 | 0.92% | 10,616,698 |
| Aug 27, 2026 | 9.42 | 9.84 | 9.41 | 9.79 | 9.79 | 1.45% | 13,344,990 |
| Aug 26, 2026 | 10.00 | 10.28 | 9.65 | 9.65 | 9.65 | 1.26% | 19,742,940 |
| Aug 25, 2026 | 9.24 | 9.58 | 9.17 | 9.53 | 9.53 | 1.93% | 5,978,389 |
| Aug 24, 2026 | 9.46 | 9.57 | 9.18 | 9.35 | 9.35 | -1.16% | 6,332,290 |
| Aug 21, 2026 | 9.43 | 9.54 | 9.19 | 9.46 | 9.46 | -0.42% | 6,449,262 |
| Aug 20, 2026 | 9.47 | 9.59 | 9.30 | 9.50 | 9.50 | 0.42% | 8,398,417 |
| Aug 19, 2026 | 10.02 | 10.03 | 9.42 | 9.46 | 9.46 | -6.43% | 10,099,476 |
| Aug 18, 2026 | 10.28 | 10.35 | 10.02 | 10.11 | 10.11 | -2.60% | 9,779,201 |
| Aug 17, 2026 | 10.47 | 10.49 | 10.21 | 10.38 | 10.38 | 0.10% | 8,715,720 |
| Aug 14, 2026 | 10.53 | 10.55 | 10.24 | 10.37 | 10.37 | -1.80% | 13,620,232 |
| Aug 13, 2026 | 10.93 | 11.06 | 10.56 | 10.56 | 10.56 | -4.61% | 19,562,128 |
| Aug 12, 2026 | 10.92 | 11.07 | 10.82 | 11.07 | 11.07 | 1.56% | 15,594,647 |
| Aug 11, 2026 | 11.31 | 11.38 | 10.85 | 10.90 | 10.90 | -1.71% | 19,055,725 |
| Aug 10, 2026 | 11.00 | 11.40 | 10.93 | 11.09 | 11.09 | - | 27,411,260 |
| Aug 7, 2026 | 11.28 | 11.31 | 10.70 | 11.09 | 11.09 | -3.23% | 31,532,468 |
| Aug 6, 2026 | 11.41 | 11.90 | 11.15 | 11.46 | 11.46 | -5.52% | 38,348,558 |
| Aug 5, 2026 | 11.30 | 12.30 | 10.93 | 12.13 | 12.13 | 7.54% | 49,907,580 |
| Aug 4, 2026 | 11.50 | 11.59 | 10.90 | 11.28 | 11.28 | 6.21% | 48,783,073 |
| Aug 3, 2026 | 8.99 | 10.62 | 8.94 | 10.62 | 10.62 | 20.00% | 28,490,797 |
| Jul 31, 2026 | 8.71 | 8.85 | 8.64 | 8.85 | 8.85 | 1.61% | 5,823,650 |
| Jul 30, 2026 | 8.79 | 8.95 | 8.66 | 8.71 | 8.71 | -1.25% | 6,208,415 |
| Jul 29, 2026 | 8.65 | 8.86 | 8.55 | 8.82 | 8.82 | 1.85% | 6,876,773 |
| Jul 28, 2026 | 8.52 | 8.80 | 8.52 | 8.66 | 8.66 | 0.23% | 7,032,586 |
| Jul 27, 2026 | 8.26 | 8.66 | 8.26 | 8.64 | 8.64 | 4.85% | 8,042,374 |
| Jul 24, 2026 | 8.41 | 8.43 | 8.18 | 8.24 | 8.24 | -2.37% | 6,653,780 |
| Jul 23, 2026 | 7.90 | 8.45 | 7.87 | 8.44 | 8.44 | 6.84% | 8,641,450 |
| Jul 22, 2026 | 8.14 | 8.14 | 7.87 | 7.90 | 7.90 | -2.23% | 4,847,029 |