Skip to main content
Jing-jin Electric Technologies Co.,Ltd. (SHA:688280)
China flag China · Delayed Price · Currency is CNY
7.39
-0.87 (-10.53%)
Apr 30, 2026, 9:55 AM CST

SHA:688280 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20267.867.997.457.46--9.69%22,715,036
Apr 29, 20268.268.438.268.268.26-19.96%16,857,310
Apr 28, 202610.8910.9110.2710.3210.32-5.67%21,122,740
Apr 27, 202611.0511.1710.3610.9410.94-2.06%27,649,950
Apr 24, 202610.7811.4010.5211.1711.174.00%26,634,960
Apr 23, 202611.2411.2810.6510.7410.74-4.62%19,243,210
Apr 22, 202611.1111.2711.0411.2611.260.63%15,471,280
Apr 21, 202611.1511.5411.0911.1911.19-0.36%18,869,000
Apr 20, 202611.3011.5011.1411.2311.23-0.62%22,780,880
Apr 17, 202610.9111.4210.8311.3011.303.48%24,386,560
Apr 16, 202610.7611.0010.6510.9210.921.02%22,062,810
Apr 15, 202610.3911.1810.3510.8110.814.55%33,070,970
Apr 14, 202610.1710.3610.1010.3410.342.58%13,635,390
Apr 13, 202610.1010.2910.0310.0810.08-1.18%13,287,260
Apr 10, 202610.1310.4610.1310.2010.200.69%14,859,710
Apr 9, 202610.0510.3610.0210.1310.13-0.78%17,007,215
Apr 8, 20269.9010.219.8310.2110.216.24%21,247,740
Apr 7, 20269.569.959.569.619.61-11,443,880
Apr 3, 20269.709.879.479.619.61-0.31%11,475,769
Apr 2, 20269.8510.089.569.649.64-2.23%16,526,601
Apr 1, 20269.8710.009.759.869.862.39%18,830,960
Mar 31, 20269.679.969.599.639.63-1.63%17,025,690
Mar 30, 20269.539.799.379.799.790.72%15,562,546
Mar 27, 20269.559.899.559.729.720.21%12,359,440
Mar 26, 20269.9810.149.669.709.70-3.19%14,006,360
Mar 25, 20269.9210.289.9210.0210.021.62%23,111,530
Mar 24, 20269.839.919.519.869.863.79%21,163,340
Mar 23, 20269.8610.139.349.509.50-6.22%27,253,310
Mar 20, 202610.5110.7710.1110.1310.13-4.88%27,332,676
Mar 19, 202610.6610.9710.3710.6510.65-1.48%24,341,770
Mar 18, 202610.5510.8710.4610.8110.812.85%23,483,210
Mar 17, 202611.2211.2710.4610.5110.51-6.49%35,189,730
Mar 16, 202610.6011.2410.5211.2411.244.56%35,875,540
Mar 13, 202610.6511.0110.5510.7510.75-0.19%21,761,260
Mar 12, 202610.9611.0410.6010.7710.77-1.73%25,008,650
Mar 11, 202611.0611.5410.9310.9610.96-1.79%31,132,500
Mar 10, 202610.5111.1810.5111.1611.167.41%35,603,720
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