Skip to main content
Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China flag China · Delayed Price · Currency is CNY
11.16
+0.77 (7.41%)
Mar 10, 2026, 3:00 PM CST

SHA:688280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.3310.419.8510.3910.39-2.44%33,572,980
Mar 6, 202610.2410.7210.1710.6510.653.20%25,291,399
Mar 5, 202610.6910.7410.2210.3210.32-0.39%28,072,990
Mar 4, 202610.1610.6510.1610.3610.361.77%35,397,900
Mar 3, 202611.1711.1910.1110.1810.18-9.59%46,023,350
Mar 2, 202610.6111.7410.6011.2611.264.84%58,332,160
Feb 27, 202611.1111.1110.6910.7410.74-2.89%28,122,180
Feb 26, 202610.9511.1510.8411.0611.061.00%31,872,200
Feb 25, 202611.2611.3710.8010.9510.95-2.75%36,368,820
Feb 24, 202611.5312.1011.2311.2611.261.53%64,935,370
Feb 13, 202610.0211.8310.0211.0911.0910.68%67,376,971
Feb 12, 20269.6910.249.6910.0210.023.30%28,233,950
Feb 11, 20269.909.929.689.709.70-2.02%18,794,140
Feb 10, 202610.0910.139.869.909.90-1.39%17,922,450
Feb 9, 202610.2010.2610.0010.0410.040.10%23,262,930
Feb 6, 202610.0610.309.8810.0310.03-0.79%25,952,600
Feb 5, 202610.4010.5610.0610.1110.11-3.25%28,264,780
Feb 4, 202610.4210.4910.0910.4510.45-1.23%31,361,790
Feb 3, 202610.6310.8010.3410.5810.580.95%41,688,040
Feb 2, 202611.0211.2010.4210.4810.48-6.18%72,841,310
Jan 30, 20269.7911.179.6311.1711.1719.98%76,755,470
Jan 29, 20269.449.649.259.319.31-1.79%16,294,490
Jan 28, 20269.719.749.389.489.48-2.87%16,002,930
Jan 27, 20269.809.849.439.769.76-1.01%21,240,010
Jan 26, 202610.5210.679.819.869.86-7.07%34,895,720
Jan 23, 20269.9210.959.8010.6110.618.71%39,595,090
Jan 22, 20269.499.869.489.769.762.20%15,514,190
Jan 21, 20269.199.559.169.559.553.47%15,284,410
Jan 20, 20269.269.389.139.239.23-0.22%11,237,410
Jan 19, 20269.249.319.139.259.25-0.54%10,080,980
Jan 16, 20269.049.369.029.309.303.22%16,027,300
Jan 15, 20269.049.098.919.019.01-0.33%8,926,230
Jan 14, 20269.079.208.849.049.040.33%15,331,570
Jan 13, 20269.249.248.959.019.01-2.17%14,129,500
Jan 12, 20269.099.299.039.219.211.77%16,455,700
Jan 9, 20269.109.138.949.059.05-0.22%11,841,200
Jan 8, 20268.919.188.919.079.070.89%11,657,760
Jan 7, 20269.009.148.938.998.99-0.88%13,214,820
Jan 6, 20268.819.278.799.079.073.54%20,406,210
Jan 5, 20268.738.818.638.768.760.69%14,370,930
Dec 31, 20258.688.738.598.708.700.23%7,235,768
Dec 30, 20258.528.748.428.688.681.76%9,304,789
Dec 29, 20258.598.598.448.538.530.24%8,658,790
Dec 26, 20258.698.708.468.518.51-1.50%9,555,054
Dec 25, 20258.598.698.438.648.641.53%10,686,130
Dec 24, 20258.328.548.318.518.512.16%10,111,840
Dec 23, 20258.388.438.248.338.33-0.60%9,807,763
Dec 22, 20258.228.518.218.388.382.57%11,931,914
Dec 19, 20258.098.228.028.178.172.00%8,313,877
Dec 18, 20258.028.177.968.018.01-0.50%8,008,710
Dec 17, 20258.018.107.828.058.051.13%11,072,463
Dec 16, 20258.048.107.867.967.96-0.75%8,914,263
Dec 15, 20258.008.177.928.028.020.25%9,927,012
Dec 12, 20258.028.077.948.008.00-0.37%7,748,370
Dec 11, 20258.218.218.028.038.03-1.35%6,844,965
Dec 10, 20258.258.258.068.148.14-0.85%6,534,033
Dec 9, 20258.268.338.208.218.21-0.36%6,567,153
Dec 8, 20258.208.318.158.248.241.48%8,984,493
Dec 5, 20257.888.157.788.128.123.05%9,714,971
Dec 4, 20257.967.997.797.887.88-0.63%6,894,132
Dec 3, 20258.108.147.907.937.93-2.22%7,690,885
Dec 2, 20258.268.288.038.118.11-1.58%7,954,665
Dec 1, 20258.268.328.218.248.24-8,233,864
Nov 28, 20258.168.258.038.248.242.11%9,274,736
Nov 27, 20258.018.177.928.078.071.13%7,743,328
Nov 26, 20257.978.197.937.987.980.38%11,009,334
Nov 25, 20257.928.067.867.957.950.76%8,438,013
Nov 24, 20257.797.947.637.897.892.33%11,469,500
Nov 21, 20258.008.107.667.717.71-4.46%11,875,780
Nov 20, 20258.328.338.068.078.07-2.06%8,311,339
Nov 19, 20258.578.598.218.248.24-3.96%10,872,500
Nov 18, 20258.688.808.548.588.58-1.04%10,954,010
Nov 17, 20258.808.928.668.678.67-1.70%9,917,828
Nov 14, 20258.809.038.798.828.82-0.79%12,470,170
Nov 13, 20258.949.018.828.898.89-0.34%12,999,000
Nov 12, 20258.829.028.728.928.920.45%13,577,510
Nov 11, 20258.629.028.618.888.882.78%18,527,700
Nov 10, 20258.808.848.588.648.64-1.93%14,454,920
Nov 7, 20258.978.978.788.818.81-1.56%14,377,010
Nov 6, 20259.119.188.918.958.95-1.76%17,638,620
Nov 5, 20259.049.348.999.119.111.00%19,359,690
Nov 4, 20258.999.348.969.029.020.22%27,958,430
Nov 3, 20258.979.098.809.009.000.33%38,263,330
Oct 31, 20259.189.648.978.978.978.33%61,905,810
Oct 30, 20258.128.408.098.288.281.72%17,732,750
Oct 29, 20258.168.207.998.148.14-9,811,803
Oct 28, 20257.938.297.868.148.140.99%14,502,700
Oct 27, 20257.968.077.908.068.061.51%9,949,798
Oct 24, 20257.858.037.797.947.942.32%10,347,410
Oct 23, 20257.817.827.627.767.76-0.77%6,916,118
Oct 22, 20257.747.897.747.827.820.26%7,503,886
Oct 21, 20257.667.827.587.807.802.63%8,269,277
Oct 20, 20257.607.737.567.607.601.47%7,955,547
Oct 17, 20257.807.837.487.497.49-3.97%10,262,890
Oct 16, 20257.937.967.747.807.80-1.89%8,946,585
Oct 15, 20257.807.987.707.957.953.11%10,603,950
Oct 14, 20258.068.117.687.717.71-3.38%12,513,790
Oct 13, 20257.718.037.537.987.98-1.36%14,203,400
Oct 10, 20258.338.428.098.098.09-2.65%16,378,920
Oct 9, 20258.628.638.278.318.31-2.46%20,074,040