ShenzhenJingQuanHua Electronics Co.,Ltd. (SHE:002885)
China
· Delayed Price · Currency is CNY 30.65
+0.58 (1.93%)
Apr 29, 2026, 3:04 PM CST
SHE:002885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.28 | 31.76 | 29.85 | 30.65 | 30.65 | 1.93% | 27,185,420 |
| Apr 28, 2026 | 29.95 | 30.85 | 29.03 | 30.07 | 30.07 | -0.36% | 19,401,331 |
| Apr 27, 2026 | 31.00 | 31.66 | 30.18 | 30.18 | 30.18 | -2.39% | 23,329,940 |
| Apr 24, 2026 | 31.28 | 31.57 | 30.15 | 30.92 | 30.92 | -0.51% | 23,693,460 |
| Apr 23, 2026 | 30.50 | 33.05 | 30.35 | 31.08 | 31.08 | 2.14% | 39,537,159 |
| Apr 22, 2026 | 29.46 | 30.66 | 28.99 | 30.43 | 30.43 | 3.33% | 29,117,911 |
| Apr 21, 2026 | 29.30 | 29.80 | 28.72 | 29.45 | 29.45 | 0.51% | 35,963,110 |
| Apr 20, 2026 | 26.71 | 29.30 | 26.65 | 29.30 | 29.30 | 9.98% | 34,762,680 |
| Apr 17, 2026 | 26.27 | 26.66 | 25.90 | 26.64 | 26.64 | 1.29% | 19,852,096 |
| Apr 16, 2026 | 26.06 | 26.40 | 25.68 | 26.30 | 26.30 | 0.92% | 21,527,360 |
| Apr 15, 2026 | 28.39 | 28.39 | 25.77 | 26.06 | 26.06 | -3.66% | 37,876,089 |
| Apr 14, 2026 | 26.90 | 27.05 | 26.90 | 27.05 | 27.05 | 10.00% | 8,993,012 |
| Apr 13, 2026 | 24.45 | 24.78 | 24.37 | 24.59 | 24.59 | -0.89% | 8,575,840 |
| Apr 10, 2026 | 24.80 | 25.15 | 24.60 | 24.81 | 24.81 | 1.14% | 11,946,000 |
| Apr 9, 2026 | 24.15 | 24.83 | 24.03 | 24.53 | 24.53 | 0.20% | 10,539,590 |
| Apr 8, 2026 | 23.78 | 24.50 | 23.68 | 24.48 | 24.48 | 6.48% | 12,876,060 |
| Apr 7, 2026 | 22.98 | 23.28 | 22.81 | 22.99 | 22.99 | 0.44% | 6,698,847 |
| Apr 3, 2026 | 23.65 | 23.65 | 22.72 | 22.89 | 22.89 | -1.72% | 8,196,033 |
| Apr 2, 2026 | 24.00 | 24.31 | 23.03 | 23.29 | 23.29 | -3.76% | 10,467,510 |
| Apr 1, 2026 | 24.09 | 24.36 | 23.97 | 24.20 | 24.20 | 2.63% | 9,079,300 |
| Mar 31, 2026 | 24.52 | 24.65 | 23.58 | 23.58 | 23.58 | -3.79% | 11,246,040 |
| Mar 30, 2026 | 24.20 | 24.93 | 24.00 | 24.51 | 24.51 | -0.69% | 9,706,525 |
| Mar 27, 2026 | 24.18 | 25.28 | 23.96 | 24.68 | 24.68 | 0.20% | 11,883,280 |
| Mar 26, 2026 | 24.39 | 25.36 | 24.23 | 24.63 | 24.63 | 0.37% | 18,382,890 |
| Mar 25, 2026 | 24.55 | 25.09 | 24.32 | 24.54 | 24.54 | 1.07% | 12,175,900 |
| Mar 24, 2026 | 24.12 | 24.29 | 23.48 | 24.28 | 24.28 | 2.79% | 11,183,460 |
| Mar 23, 2026 | 24.47 | 25.05 | 23.40 | 23.62 | 23.62 | -6.05% | 15,580,250 |
| Mar 20, 2026 | 26.31 | 26.65 | 25.11 | 25.14 | 25.14 | -3.90% | 14,419,410 |
| Mar 19, 2026 | 27.00 | 27.20 | 26.00 | 26.16 | 26.16 | -4.84% | 15,321,900 |
| Mar 18, 2026 | 27.21 | 27.70 | 26.96 | 27.49 | 27.49 | 1.22% | 13,602,100 |
| Mar 17, 2026 | 29.50 | 29.65 | 27.03 | 27.16 | 27.16 | -7.40% | 20,264,660 |
| Mar 16, 2026 | 29.77 | 29.95 | 28.52 | 29.33 | 29.33 | -1.25% | 13,628,410 |
| Mar 13, 2026 | 30.95 | 31.15 | 29.22 | 29.70 | 29.70 | -4.87% | 19,343,435 |
| Mar 12, 2026 | 32.50 | 32.51 | 30.95 | 31.22 | 31.22 | -3.76% | 20,397,296 |
| Mar 11, 2026 | 33.15 | 33.15 | 32.25 | 32.44 | 32.44 | -2.17% | 20,078,360 |
| Mar 10, 2026 | 32.88 | 33.48 | 32.30 | 33.16 | 33.16 | 2.03% | 28,642,523 |
| Mar 9, 2026 | 31.60 | 32.90 | 30.94 | 32.50 | 32.50 | -0.76% | 29,822,870 |
| Mar 6, 2026 | 32.42 | 33.77 | 32.06 | 32.75 | 32.75 | 1.39% | 38,322,030 |
| Mar 5, 2026 | 32.56 | 32.86 | 31.70 | 32.30 | 32.30 | 1.19% | 41,199,460 |
| Mar 4, 2026 | 28.50 | 31.92 | 28.50 | 31.92 | 31.92 | 9.99% | 30,048,750 |
| Mar 3, 2026 | 30.48 | 30.65 | 28.90 | 29.02 | 29.02 | -4.63% | 18,441,300 |
| Mar 2, 2026 | 29.97 | 31.25 | 29.82 | 30.43 | 30.43 | -1.39% | 16,762,080 |
| Feb 27, 2026 | 30.76 | 31.50 | 30.38 | 30.86 | 30.86 | -1.28% | 18,847,430 |
| Feb 26, 2026 | 30.26 | 31.51 | 30.02 | 31.26 | 31.26 | 3.58% | 23,820,750 |
| Feb 25, 2026 | 29.96 | 30.50 | 29.80 | 30.18 | 30.18 | 0.73% | 19,242,370 |
| Feb 24, 2026 | 30.10 | 30.45 | 29.48 | 29.96 | 29.96 | 1.63% | 22,463,680 |
| Feb 13, 2026 | 29.17 | 30.75 | 28.95 | 29.48 | 29.48 | 0.89% | 44,254,170 |
| Feb 12, 2026 | 26.53 | 29.22 | 26.36 | 29.22 | 29.22 | 10.02% | 34,769,350 |
| Feb 11, 2026 | 26.23 | 26.89 | 26.03 | 26.56 | 26.56 | 1.26% | 9,777,040 |
| Feb 10, 2026 | 26.33 | 26.50 | 26.03 | 26.23 | 26.23 | -0.68% | 6,202,436 |
| Feb 9, 2026 | 26.50 | 26.59 | 26.11 | 26.41 | 26.41 | 1.62% | 8,321,897 |
| Feb 6, 2026 | 25.92 | 26.57 | 25.70 | 25.99 | 25.99 | -0.80% | 9,690,992 |
| Feb 5, 2026 | 27.19 | 27.22 | 26.20 | 26.20 | 26.20 | -4.80% | 13,769,370 |
| Feb 4, 2026 | 27.15 | 28.98 | 27.07 | 27.52 | 27.52 | 0.81% | 21,494,940 |
| Feb 3, 2026 | 26.40 | 27.30 | 26.20 | 27.30 | 27.30 | 4.00% | 14,597,720 |
| Feb 2, 2026 | 26.57 | 27.18 | 26.22 | 26.25 | 26.25 | 2.78% | 17,679,250 |
| Jan 30, 2026 | 25.55 | 25.87 | 24.72 | 25.54 | 25.54 | -1.20% | 13,125,540 |
| Jan 29, 2026 | 27.12 | 27.15 | 25.73 | 25.85 | 25.85 | -5.66% | 20,290,360 |
| Jan 28, 2026 | 28.11 | 28.11 | 27.40 | 27.40 | 27.40 | -3.15% | 15,154,910 |
| Jan 27, 2026 | 28.52 | 28.56 | 27.30 | 28.29 | 28.29 | -1.60% | 16,370,000 |
| Jan 26, 2026 | 29.37 | 29.80 | 28.38 | 28.75 | 28.75 | -2.87% | 20,320,730 |
| Jan 23, 2026 | 29.49 | 30.25 | 29.40 | 29.60 | 29.60 | 1.23% | 27,509,890 |
| Jan 22, 2026 | 29.83 | 29.99 | 29.08 | 29.24 | 29.24 | -2.24% | 29,571,330 |
| Jan 21, 2026 | 28.00 | 31.09 | 27.38 | 29.91 | 29.91 | 5.84% | 47,998,662 |
| Jan 20, 2026 | 29.55 | 29.90 | 28.20 | 28.26 | 28.26 | -3.75% | 33,009,260 |
| Jan 19, 2026 | 27.41 | 29.37 | 27.40 | 29.36 | 29.36 | 5.99% | 41,225,070 |
| Jan 16, 2026 | 29.00 | 29.18 | 27.69 | 27.70 | 27.70 | -1.14% | 26,228,260 |
| Jan 15, 2026 | 27.72 | 28.48 | 27.31 | 28.02 | 28.02 | -0.85% | 27,782,630 |
| Jan 14, 2026 | 27.72 | 29.35 | 27.56 | 28.26 | 28.26 | 1.51% | 47,649,170 |
| Jan 13, 2026 | 27.62 | 28.66 | 26.41 | 27.84 | 27.84 | -0.11% | 46,446,810 |
| Jan 12, 2026 | 27.92 | 27.98 | 26.70 | 27.87 | 27.87 | 0.58% | 32,964,963 |
| Jan 9, 2026 | 28.23 | 28.62 | 27.61 | 27.71 | 27.71 | 1.69% | 44,153,440 |
| Jan 8, 2026 | 26.55 | 27.88 | 26.29 | 27.25 | 27.25 | 1.68% | 31,782,640 |
| Jan 7, 2026 | 25.80 | 27.09 | 25.78 | 26.80 | 26.80 | 3.43% | 26,412,540 |
| Jan 6, 2026 | 25.75 | 26.32 | 25.68 | 25.91 | 25.91 | 0.62% | 16,010,580 |
| Jan 5, 2026 | 25.60 | 25.84 | 25.27 | 25.75 | 25.75 | 0.23% | 16,504,140 |
| Dec 31, 2025 | 27.06 | 27.15 | 25.55 | 25.69 | 25.69 | -5.03% | 23,105,780 |
| Dec 30, 2025 | 26.57 | 27.10 | 26.24 | 27.05 | 27.05 | 0.52% | 16,747,550 |
| Dec 29, 2025 | 27.87 | 27.97 | 26.68 | 26.91 | 26.91 | -4.51% | 29,628,530 |
| Dec 26, 2025 | 27.48 | 28.56 | 26.96 | 28.18 | 28.18 | 2.36% | 44,675,940 |
| Dec 25, 2025 | 27.90 | 28.12 | 27.40 | 27.53 | 27.53 | -3.23% | 39,824,180 |
| Dec 24, 2025 | 27.00 | 29.48 | 26.83 | 28.45 | 28.45 | 6.16% | 65,621,270 |
| Dec 23, 2025 | 26.20 | 27.43 | 25.51 | 26.80 | 26.80 | 1.98% | 34,476,180 |
| Dec 22, 2025 | 25.81 | 26.70 | 25.61 | 26.28 | 26.28 | 3.06% | 27,729,670 |
| Dec 19, 2025 | 26.50 | 27.30 | 25.21 | 25.50 | 25.50 | 1.55% | 30,629,153 |
| Dec 18, 2025 | 26.11 | 26.11 | 25.09 | 25.11 | 25.11 | -4.27% | 21,308,330 |
| Dec 17, 2025 | 25.03 | 27.03 | 24.65 | 26.23 | 26.23 | 4.05% | 27,780,140 |
| Dec 16, 2025 | 26.55 | 26.70 | 24.88 | 25.21 | 25.21 | -4.72% | 24,228,900 |
| Dec 15, 2025 | 27.42 | 27.80 | 26.46 | 26.46 | 26.46 | -3.82% | 38,088,090 |
| Dec 12, 2025 | 26.80 | 28.30 | 25.65 | 27.51 | 27.51 | 6.59% | 60,983,620 |
| Dec 11, 2025 | 26.49 | 26.94 | 25.81 | 25.81 | 25.81 | -1.30% | 22,491,741 |
| Dec 10, 2025 | 26.77 | 26.80 | 25.60 | 26.15 | 26.15 | -2.57% | 26,404,017 |
| Dec 9, 2025 | 26.53 | 27.48 | 26.53 | 26.84 | 26.84 | 0.45% | 32,628,870 |
| Dec 8, 2025 | 27.01 | 27.20 | 26.26 | 26.72 | 26.72 | 0.94% | 38,398,380 |
| Dec 5, 2025 | 24.09 | 26.47 | 23.79 | 26.47 | 26.47 | 10.02% | 26,379,750 |
| Dec 4, 2025 | 24.50 | 24.64 | 23.92 | 24.06 | 24.06 | -2.27% | 12,864,210 |
| Dec 3, 2025 | 25.01 | 25.17 | 24.39 | 24.62 | 24.62 | -1.40% | 14,332,020 |
| Dec 2, 2025 | 25.50 | 25.50 | 24.83 | 24.97 | 24.97 | -2.08% | 17,577,620 |
| Dec 1, 2025 | 26.18 | 26.60 | 25.31 | 25.50 | 25.50 | -3.23% | 26,644,980 |
| Nov 28, 2025 | 25.14 | 27.29 | 25.14 | 26.35 | 26.35 | 3.78% | 38,861,200 |