Skip to main content
JinGuan Electric Co., Ltd. (SHA:688517)
China flag China · Delayed Price · Currency is CNY
19.66
-0.24 (-1.21%)
Mar 11, 2026, 3:00 PM CST

JinGuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.5220.0119.2119.9019.901.95%6,274,731
Mar 9, 202619.0019.5618.9819.5219.520.83%6,571,403
Mar 6, 202618.6919.5818.6019.3619.363.03%7,477,904
Mar 5, 202618.3319.0218.3318.7918.793.93%6,447,301
Mar 4, 202617.5518.4317.5018.0818.081.40%4,878,709
Mar 3, 202618.2918.7817.8117.8317.83-2.30%6,271,311
Mar 2, 202618.3118.5917.9018.2518.25-1.46%5,553,489
Feb 27, 202618.5018.6018.2018.5218.52-1.38%4,124,116
Feb 26, 202618.4518.8318.4018.7818.782.12%3,907,922
Feb 25, 202618.4618.5718.2518.3918.390.11%2,856,567
Feb 24, 202617.9018.5517.9018.3718.372.80%4,633,739
Feb 13, 202618.1918.2017.8717.8717.87-1.76%2,648,349
Feb 12, 202618.0318.3917.7418.1918.190.89%3,443,784
Feb 11, 202618.2518.5918.0018.0318.03-0.22%3,244,061
Feb 10, 202618.0418.2817.9518.0718.070.06%3,110,424
Feb 9, 202618.0918.1417.9118.0618.060.56%3,087,090
Feb 6, 202617.5718.2017.4917.9617.961.93%4,371,291
Feb 5, 202618.0818.2017.5617.6217.62-2.97%4,170,346
Feb 4, 202618.0018.4917.9118.1618.160.11%4,973,898
Feb 3, 202617.8018.1517.6118.1418.141.74%6,151,330
Feb 2, 202617.6318.3817.6317.8317.831.89%7,403,909
Jan 30, 202617.1617.5716.9217.5017.501.98%3,602,060
Jan 29, 202617.4417.5816.9817.1617.16-1.10%3,570,714
Jan 28, 202617.6017.7317.2817.3517.35-1.42%3,887,185
Jan 27, 202617.7517.7916.9517.6017.60-0.28%4,716,124
Jan 26, 202618.1118.1117.5017.6517.65-2.22%6,159,325
Jan 23, 202617.7418.2017.7118.0518.051.75%4,978,110
Jan 22, 202617.8418.0817.5717.7417.74-0.45%4,339,998
Jan 21, 202617.8517.9717.3217.8217.82-0.06%5,948,530
Jan 20, 202618.0518.1717.7217.8317.83-2.03%7,534,009
Jan 19, 202617.7018.3017.4218.2018.205.08%9,782,288
Jan 16, 202618.4918.5917.3217.3217.320.41%11,302,960
Jan 15, 202617.1117.4716.9917.2517.25-0.17%5,038,311
Jan 14, 202617.1617.6116.8317.2817.28-0.97%10,228,040
Jan 13, 202616.6917.9816.4117.4517.454.99%10,880,050
Jan 12, 202616.5616.7316.3916.6216.621.22%3,969,902
Jan 9, 202616.3816.4916.1816.4216.420.49%3,957,284
Jan 8, 202616.2416.5116.1816.3416.340.62%3,234,691
Jan 7, 202616.0116.4215.9916.2416.241.44%3,911,821
Jan 6, 202615.8816.0715.8016.0116.010.82%2,577,914
Jan 5, 202615.6715.9715.6615.8815.881.86%3,109,237
Dec 31, 202515.7215.7815.4815.5915.59-0.51%2,030,942
Dec 30, 202515.8015.9015.6615.6715.67-1.26%2,274,730
Dec 29, 202515.9416.0015.7515.8715.87-0.75%2,408,845
Dec 26, 202516.1516.1815.8815.9915.99-0.37%2,960,686
Dec 25, 202515.8916.1015.8016.0516.051.45%2,430,842
Dec 24, 202515.8216.0515.6815.8215.82-0.32%2,566,761
Dec 23, 202515.9315.9515.5115.8715.870.51%2,563,936
Dec 22, 202515.8215.9815.6315.7915.790.45%2,878,406
Dec 19, 202515.5915.7815.5615.7215.721.42%3,190,498
Dec 18, 202515.3915.7315.3115.5015.50-2,554,457
Dec 17, 202515.6615.7315.1115.5015.50-1.34%4,758,039
Dec 16, 202516.0816.2515.5915.7115.71-1.75%2,859,577
Dec 15, 202515.9616.2615.8715.9915.990.63%3,904,842
Dec 12, 202515.5016.1515.4815.8915.892.52%4,425,715
Dec 11, 202515.7615.9115.4615.5015.50-1.65%2,696,817
Dec 10, 202515.8515.9715.6715.7615.76-1.19%1,984,448
Dec 9, 202516.1116.1815.8815.9515.95-0.99%2,153,904
Dec 8, 202516.2216.2716.0316.1116.11-2,417,547
Dec 5, 202515.7116.1315.5616.1116.113.01%2,957,954
Dec 4, 202516.0116.0115.6015.6415.64-2.13%2,601,082
Dec 3, 202516.0516.0515.7915.9815.98-0.06%2,572,998
Dec 2, 202516.0916.0915.8015.9915.99-0.44%2,247,163
Dec 1, 202516.1716.4216.0016.0616.06-0.68%3,340,723
Nov 28, 202515.8516.2515.8016.1716.172.02%2,536,414
Nov 27, 202515.6416.0515.6015.8515.851.08%2,535,173
Nov 26, 202516.0716.1615.6015.6815.68-2.31%3,260,715
Nov 25, 202515.8816.2515.8016.0516.051.78%4,082,573
Nov 24, 202515.6915.8515.4515.7715.771.48%3,314,140
Nov 21, 202516.3516.4715.4215.5415.54-5.88%5,970,920
Nov 20, 202516.6716.7716.3616.5116.51-0.66%4,467,656
Nov 19, 202517.3817.3816.5516.6216.62-4.21%7,538,725
Nov 18, 202517.4117.4517.1217.3517.350.58%5,260,068
Nov 17, 202517.6517.8317.1717.2517.25-2.27%5,763,772
Nov 14, 202517.5818.1917.4217.6517.650.28%7,994,822
Nov 13, 202517.5717.8917.4217.6017.60-0.73%8,439,547
Nov 12, 202517.8618.0417.5117.7317.73-1.88%7,805,137
Nov 11, 202518.5118.7618.0018.0718.07-2.69%10,603,520
Nov 10, 202518.2218.9517.7018.5718.571.48%17,944,430
Nov 7, 202518.5318.9018.1618.3018.30-1.72%14,295,140
Nov 6, 202519.6119.9618.4018.6218.62-4.85%25,689,350
Nov 5, 202516.3219.5716.1019.5719.5719.99%22,098,930
Nov 4, 202516.1916.4815.9316.3116.311.30%3,401,355
Nov 3, 202516.1016.2115.9816.1016.101.13%2,479,987
Oct 31, 202515.6515.9815.6515.9215.921.79%2,500,640
Oct 30, 202515.7816.0215.6415.6415.64-1.45%2,487,268
Oct 29, 202515.9716.0415.7315.8715.87-0.38%3,144,235
Oct 28, 202515.6016.0015.6015.9315.931.34%2,860,614
Oct 27, 202515.8015.8815.4615.7215.72-0.32%3,127,377
Oct 24, 202515.6515.8115.6115.7715.770.64%2,431,679
Oct 23, 202515.5615.7815.3815.6715.670.26%2,367,529
Oct 22, 202515.6315.8615.6015.6315.63-0.76%2,383,660
Oct 21, 202515.6815.8315.5715.7515.751.16%2,447,447
Oct 20, 202515.4515.8315.2615.5715.572.03%3,248,661
Oct 17, 202516.1016.1915.2615.2615.26-4.27%4,468,471
Oct 16, 202515.9916.4615.8815.9415.941.27%6,614,040
Oct 15, 202515.2315.8215.2315.7415.742.41%3,748,568
Oct 14, 202515.4815.6515.2615.3715.37-0.52%2,244,823
Oct 13, 202515.1115.4814.6815.4515.45-0.77%3,084,316
Oct 10, 202515.3315.5715.1215.5715.571.57%3,422,202