Skip to main content
JinGuan Electric Co., Ltd. (SHA:688517)
China flag China · Delayed Price · Currency is CNY
21.69
-0.71 (-3.17%)
Apr 30, 2026, 3:00 PM CST

JinGuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.1823.1821.3021.52--3.93%4,796,735
Apr 29, 202621.3122.4921.0322.4022.405.21%5,114,960
Apr 28, 202621.0621.4320.9921.2921.290.90%3,104,827
Apr 27, 202621.2921.3020.7121.1021.10-0.94%3,533,849
Apr 24, 202621.2921.7120.1421.3021.30-2.43%7,629,777
Apr 23, 202622.9022.9821.7021.8321.83-4.88%6,151,281
Apr 22, 202622.3123.1022.1122.9522.951.91%5,771,705
Apr 21, 202621.8122.6121.3522.5222.522.97%5,204,053
Apr 20, 202621.1322.1021.0821.8721.872.77%4,896,890
Apr 17, 202621.4021.5620.9021.2821.28-0.79%3,854,993
Apr 16, 202621.4021.7420.7021.4521.450.85%4,957,073
Apr 15, 202620.8122.0620.6921.2721.272.26%6,639,144
Apr 14, 202621.5021.6920.6020.8020.80-3.70%6,552,003
Apr 13, 202620.8221.9520.7021.6021.601.12%7,537,384
Apr 10, 202620.8821.4920.3021.3621.362.69%7,141,952
Apr 9, 202620.5021.5520.2220.8020.801.32%9,629,538
Apr 8, 202619.5521.0019.3120.5320.537.32%9,481,617
Apr 7, 202618.6419.4518.5119.1319.131.81%4,585,733
Apr 3, 202618.5719.0018.3818.7918.790.80%4,194,571
Apr 2, 202618.9319.3018.4118.6418.64-1.43%4,873,254
Apr 1, 202618.1218.9718.1218.9118.915.41%4,911,912
Mar 31, 202618.5418.6417.9117.9417.94-3.50%4,120,907
Mar 30, 202618.6818.9018.1218.5918.59-2.82%3,705,580
Mar 27, 202618.0519.3117.9619.1319.135.17%4,625,753
Mar 26, 202618.5518.5618.0018.1918.19-1.89%2,524,713
Mar 25, 202618.2018.7218.1018.5418.542.37%3,274,357
Mar 24, 202617.5918.1117.2018.1118.116.40%3,893,744
Mar 23, 202617.9018.1416.9017.0217.02-6.23%4,880,792
Mar 20, 202618.5818.9618.1518.1518.15-2.31%4,011,706
Mar 19, 202618.9119.0518.4818.5818.58-3.13%3,556,741
Mar 18, 202618.0019.2118.0019.1819.186.61%5,327,856
Mar 17, 202618.8519.0817.9817.9917.99-4.46%5,069,044
Mar 16, 202619.2819.4618.6718.8318.83-3.34%5,656,674
Mar 13, 202619.3719.9319.0819.4819.481.25%7,321,630
Mar 12, 202619.6619.8819.1019.2419.24-2.14%5,320,644
Mar 11, 202619.9819.9819.4619.6619.66-1.21%5,221,412
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