Skip to main content
ShenzhenJingQuanHua Electronics Co.,Ltd. (SHE:002885)
China flag China · Delayed Price · Currency is CNY
33.16
+0.66 (2.03%)
At close: Mar 10, 2026

SHE:002885 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202632.8833.4832.3033.1633.162.03%28,642,523
Mar 9, 202631.6032.9030.9432.5032.50-0.76%29,822,870
Mar 6, 202632.4233.7732.0632.7532.751.39%38,322,030
Mar 5, 202632.5632.8631.7032.3032.301.19%41,199,460
Mar 4, 202628.5031.9228.5031.9231.929.99%30,048,750
Mar 3, 202630.4830.6528.9029.0229.02-4.63%18,441,300
Mar 2, 202629.9731.2529.8230.4330.43-1.39%16,762,080
Feb 27, 202630.7631.5030.3830.8630.86-1.28%18,847,430
Feb 26, 202630.2631.5130.0231.2631.263.58%23,820,750
Feb 25, 202629.9630.5029.8030.1830.180.73%19,242,370
Feb 24, 202630.1030.4529.4829.9629.961.63%22,463,680
Feb 13, 202629.1730.7528.9529.4829.480.89%44,254,170
Feb 12, 202626.5329.2226.3629.2229.2210.02%34,769,350
Feb 11, 202626.2326.8926.0326.5626.561.26%9,777,040
Feb 10, 202626.3326.5026.0326.2326.23-0.68%6,202,436
Feb 9, 202626.5026.5926.1126.4126.411.62%8,321,897
Feb 6, 202625.9226.5725.7025.9925.99-0.80%9,690,992
Feb 5, 202627.1927.2226.2026.2026.20-4.80%13,769,370
Feb 4, 202627.1528.9827.0727.5227.520.81%21,494,940
Feb 3, 202626.4027.3026.2027.3027.304.00%14,597,720
Feb 2, 202626.5727.1826.2226.2526.252.78%17,679,250
Jan 30, 202625.5525.8724.7225.5425.54-1.20%13,125,540
Jan 29, 202627.1227.1525.7325.8525.85-5.66%20,290,360
Jan 28, 202628.1128.1127.4027.4027.40-3.15%15,154,910
Jan 27, 202628.5228.5627.3028.2928.29-1.60%16,370,000
Jan 26, 202629.3729.8028.3828.7528.75-2.87%20,320,730
Jan 23, 202629.4930.2529.4029.6029.601.23%27,509,890
Jan 22, 202629.8329.9929.0829.2429.24-2.24%29,571,330
Jan 21, 202628.0031.0927.3829.9129.915.84%47,998,662
Jan 20, 202629.5529.9028.2028.2628.26-3.75%33,009,260
Jan 19, 202627.4129.3727.4029.3629.365.99%41,225,070
Jan 16, 202629.0029.1827.6927.7027.70-1.14%26,228,260
Jan 15, 202627.7228.4827.3128.0228.02-0.85%27,782,630
Jan 14, 202627.7229.3527.5628.2628.261.51%47,649,170
Jan 13, 202627.6228.6626.4127.8427.84-0.11%46,446,810
Jan 12, 202627.9227.9826.7027.8727.870.58%32,964,963
Jan 9, 202628.2328.6227.6127.7127.711.69%44,153,440
Jan 8, 202626.5527.8826.2927.2527.251.68%31,782,640
Jan 7, 202625.8027.0925.7826.8026.803.43%26,412,540
Jan 6, 202625.7526.3225.6825.9125.910.62%16,010,580
Jan 5, 202625.6025.8425.2725.7525.750.23%16,504,140
Dec 31, 202527.0627.1525.5525.6925.69-5.03%23,105,780
Dec 30, 202526.5727.1026.2427.0527.050.52%16,747,550
Dec 29, 202527.8727.9726.6826.9126.91-4.51%29,628,530
Dec 26, 202527.4828.5626.9628.1828.182.36%44,675,940
Dec 25, 202527.9028.1227.4027.5327.53-3.23%39,824,180
Dec 24, 202527.0029.4826.8328.4528.456.16%65,621,270
Dec 23, 202526.2027.4325.5126.8026.801.98%34,476,180
Dec 22, 202525.8126.7025.6126.2826.283.06%27,729,670
Dec 19, 202526.5027.3025.2125.5025.501.55%30,629,153
Dec 18, 202526.1126.1125.0925.1125.11-4.27%21,308,330
Dec 17, 202525.0327.0324.6526.2326.234.05%27,780,140
Dec 16, 202526.5526.7024.8825.2125.21-4.72%24,228,900
Dec 15, 202527.4227.8026.4626.4626.46-3.82%38,088,090
Dec 12, 202526.8028.3025.6527.5127.516.59%60,983,620
Dec 11, 202526.4926.9425.8125.8125.81-1.30%22,491,741
Dec 10, 202526.7726.8025.6026.1526.15-2.57%26,404,017
Dec 9, 202526.5327.4826.5326.8426.840.45%32,628,870
Dec 8, 202527.0127.2026.2626.7226.720.94%38,398,380
Dec 5, 202524.0926.4723.7926.4726.4710.02%26,379,750
Dec 4, 202524.5024.6423.9224.0624.06-2.27%12,864,210
Dec 3, 202525.0125.1724.3924.6224.62-1.40%14,332,020
Dec 2, 202525.5025.5024.8324.9724.97-2.08%17,577,620
Dec 1, 202526.1826.6025.3125.5025.50-3.23%26,644,980
Nov 28, 202525.1427.2925.1426.3526.353.78%38,861,200
Nov 27, 202526.0126.9525.3025.3925.39-0.67%33,235,950
Nov 26, 202525.3126.2425.0025.5625.562.24%31,033,230
Nov 25, 202523.9525.5423.9525.0025.004.56%28,186,210
Nov 24, 202524.1024.4923.5823.9123.910.04%28,941,070
Nov 21, 202525.0125.5723.8523.9023.90-9.37%30,642,810
Nov 20, 202527.0127.4826.2126.3726.37-0.75%20,514,210
Nov 19, 202527.2227.2626.4026.5726.57-1.15%22,622,320
Nov 18, 202527.4127.5826.6926.8826.88-2.36%24,501,030
Nov 17, 202528.1928.3327.2027.5327.53-2.38%28,702,340
Nov 14, 202529.0029.0527.9328.2028.20-4.34%40,691,120
Nov 13, 202529.5029.9628.3229.4829.48-1.83%58,813,240
Nov 12, 202531.7732.6730.0330.0330.03-10.01%46,006,050
Nov 11, 202533.7235.3931.9233.3733.37-0.83%62,703,340
Nov 10, 202535.6036.3832.8033.6533.65-6.42%75,001,370
Nov 7, 202534.1337.3633.1835.9635.965.89%84,719,290
Nov 6, 202533.0235.4831.6533.9633.965.30%98,896,640
Nov 5, 202528.3632.2527.2132.2532.259.99%79,993,400
Nov 4, 202529.3229.3227.0729.3229.3210.02%84,201,780
Nov 3, 202525.4426.6524.8826.6526.659.99%39,768,870
Oct 31, 202524.4326.9724.0024.2324.23-1.18%58,287,920
Oct 30, 202525.5326.2224.4324.5224.52-3.92%29,681,400
Oct 29, 202524.5526.2824.5525.5225.523.40%30,846,360
Oct 28, 202524.5025.6224.2724.6824.680.49%26,062,150
Oct 27, 202524.4125.6024.0024.5624.565.32%37,019,650
Oct 24, 202522.9023.9522.5523.3223.325.09%34,842,230
Oct 23, 202523.5023.6921.9022.1922.19-8.34%43,456,580
Oct 22, 202524.6525.7323.9924.2124.21-2.77%47,022,310
Oct 21, 202524.1126.3723.7024.9024.903.88%55,918,550
Oct 20, 202524.7524.7623.1623.9723.97-1.68%40,451,730
Oct 17, 202525.9926.7824.1324.3824.38-7.16%70,653,620
Oct 16, 202526.2626.2625.5526.2626.2610.01%30,913,790
Oct 15, 202521.4623.8721.2823.8723.8710.00%47,779,440
Oct 14, 202523.0923.2221.1221.7021.702.79%63,052,090
Oct 13, 202519.6021.6519.1721.1121.112.88%51,100,460
Oct 10, 202518.6420.5218.3620.5220.5210.03%29,841,370