Jiusheng Electric Co., Ltd. (SHE:301082)
China · Delayed Price · Currency is CNY 8.85
+0.14 (1.61%)
At close: Jul 31, 2026
Jiusheng Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.04 | 8.19 | 7.69 | 8.08 | 8.08 | 0.12% | 8,065,981 |
| Jul 20, 2026 | 8.31 | 8.51 | 7.90 | 8.07 | 8.07 | -3.70% | 8,755,392 |
| Jul 17, 2026 | 8.52 | 8.77 | 8.30 | 8.38 | 8.38 | -2.78% | 6,096,632 |
| Jul 16, 2026 | 8.47 | 8.78 | 8.32 | 8.62 | 8.62 | 1.77% | 6,334,280 |
| Jul 15, 2026 | 8.34 | 8.55 | 8.28 | 8.47 | 8.47 | 1.80% | 4,005,450 |
| Jul 14, 2026 | 8.15 | 8.36 | 8.03 | 8.32 | 8.32 | 1.22% | 4,224,670 |
| Jul 13, 2026 | 8.60 | 8.68 | 8.20 | 8.22 | 8.22 | -4.53% | 6,106,372 |
| Jul 10, 2026 | 8.34 | 8.81 | 8.29 | 8.61 | 8.61 | 2.26% | 6,458,150 |
| Jul 9, 2026 | 8.42 | 8.52 | 8.15 | 8.42 | 8.42 | -0.24% | 4,419,931 |
| Jul 8, 2026 | 8.57 | 8.59 | 8.35 | 8.44 | 8.44 | -1.06% | 4,361,320 |
| Jul 7, 2026 | 8.87 | 8.90 | 8.50 | 8.53 | 8.53 | -3.62% | 4,281,960 |
| Jul 6, 2026 | 9.12 | 9.25 | 8.82 | 8.85 | 8.85 | -3.07% | 6,447,661 |
| Jul 3, 2026 | 8.92 | 9.20 | 8.84 | 9.13 | 9.13 | 3.05% | 7,237,199 |
| Jul 2, 2026 | 9.10 | 9.17 | 8.83 | 8.86 | 8.86 | -2.32% | 7,640,865 |
| Jul 1, 2026 | 8.98 | 9.20 | 8.87 | 9.07 | 9.07 | 1.23% | 7,811,162 |
| Jun 30, 2026 | 8.98 | 9.03 | 8.62 | 8.96 | 8.96 | 1.36% | 7,498,360 |
| Jun 29, 2026 | 8.83 | 9.20 | 8.58 | 8.84 | 8.84 | 0.23% | 7,501,519 |
| Jun 26, 2026 | 9.17 | 9.17 | 8.80 | 8.82 | 8.82 | -4.03% | 5,305,000 |
| Jun 25, 2026 | 9.40 | 9.42 | 9.06 | 9.19 | 9.19 | -2.13% | 4,628,098 |
| Jun 24, 2026 | 9.73 | 9.74 | 9.26 | 9.39 | 9.39 | -3.49% | 5,171,664 |
| Jun 23, 2026 | 9.65 | 10.00 | 9.62 | 9.73 | 9.73 | -0.51% | 4,813,181 |
| Jun 22, 2026 | 9.71 | 9.78 | 9.36 | 9.78 | 9.78 | - | 6,055,972 |
| Jun 18, 2026 | 9.83 | 9.96 | 9.70 | 9.78 | 9.78 | -0.41% | 5,218,669 |
| Jun 17, 2026 | 10.08 | 10.14 | 9.70 | 9.82 | 9.82 | -3.25% | 5,444,505 |
| Jun 16, 2026 | 10.01 | 10.28 | 9.95 | 10.15 | 10.15 | 1.50% | 5,528,288 |
| Jun 15, 2026 | 9.90 | 10.22 | 9.90 | 10.00 | 10.00 | 1.94% | 4,649,062 |
| Jun 12, 2026 | 9.83 | 9.94 | 9.56 | 9.81 | 9.81 | 2.19% | 4,660,672 |
| Jun 11, 2026 | 9.66 | 9.76 | 9.47 | 9.60 | 9.60 | -1.23% | 4,287,756 |
| Jun 10, 2026 | 9.86 | 9.96 | 9.61 | 9.72 | 9.72 | -2.90% | 4,715,729 |
| Jun 9, 2026 | 9.89 | 10.05 | 9.76 | 10.01 | 10.01 | 1.83% | 4,692,248 |
| Jun 8, 2026 | 10.05 | 10.31 | 9.70 | 9.83 | 9.83 | -4.47% | 6,175,110 |
| Jun 5, 2026 | 10.14 | 10.48 | 10.02 | 10.29 | 10.29 | 1.48% | 6,089,146 |
| Jun 4, 2026 | 10.26 | 10.40 | 10.04 | 10.14 | 10.14 | -2.12% | 4,244,172 |
| Jun 3, 2026 | 10.42 | 10.49 | 10.26 | 10.36 | 10.36 | - | 4,793,890 |
| Jun 2, 2026 | 10.68 | 10.74 | 10.27 | 10.36 | 10.36 | -2.91% | 5,066,350 |
| Jun 1, 2026 | 10.48 | 10.80 | 10.40 | 10.67 | 10.67 | 2.20% | 6,126,786 |
| May 29, 2026 | 10.92 | 10.99 | 10.42 | 10.44 | 10.44 | -4.57% | 6,177,136 |
| May 28, 2026 | 10.80 | 11.05 | 10.68 | 10.94 | 10.94 | 1.39% | 6,200,143 |
| May 27, 2026 | 10.96 | 11.15 | 10.66 | 10.79 | 10.79 | -1.28% | 6,976,530 |
| May 26, 2026 | 11.26 | 11.27 | 10.81 | 10.93 | 10.93 | -3.10% | 5,544,140 |
| May 25, 2026 | 11.58 | 11.66 | 11.14 | 11.28 | 11.28 | -1.91% | 5,851,889 |
| May 22, 2026 | 11.29 | 11.54 | 11.15 | 11.50 | 11.50 | 2.40% | 4,477,054 |