Jinlong Machinery & Electronic Co.,Ltd (SHE:300032)
China
· Delayed Price · Currency is CNY 5.28
-0.17 (-3.12%)
Apr 29, 2026, 3:04 PM CST
SHE:300032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.63 | 5.65 | 5.41 | 5.45 | 5.45 | -3.88% | 32,834,500 |
| Apr 27, 2026 | 5.41 | 5.69 | 5.40 | 5.67 | 5.67 | 3.85% | 35,155,800 |
| Apr 24, 2026 | 5.55 | 5.60 | 5.39 | 5.46 | 5.46 | -2.33% | 32,759,700 |
| Apr 23, 2026 | 5.82 | 5.84 | 5.53 | 5.59 | 5.59 | -4.28% | 38,651,800 |
| Apr 22, 2026 | 5.91 | 5.92 | 5.78 | 5.84 | 5.84 | -1.35% | 32,305,400 |
| Apr 21, 2026 | 6.00 | 6.03 | 5.86 | 5.92 | 5.92 | -1.33% | 31,821,810 |
| Apr 20, 2026 | 6.00 | 6.08 | 5.96 | 6.00 | 6.00 | -0.17% | 31,933,100 |
| Apr 17, 2026 | 6.02 | 6.10 | 5.92 | 6.01 | 6.01 | - | 37,912,300 |
| Apr 16, 2026 | 5.93 | 6.02 | 5.77 | 6.01 | 6.01 | 1.52% | 41,917,500 |
| Apr 15, 2026 | 5.91 | 6.04 | 5.85 | 5.92 | 5.92 | 0.51% | 44,626,510 |
| Apr 14, 2026 | 5.81 | 6.14 | 5.79 | 5.89 | 5.89 | 1.38% | 47,949,940 |
| Apr 13, 2026 | 5.59 | 5.83 | 5.55 | 5.81 | 5.81 | 3.01% | 38,293,700 |
| Apr 10, 2026 | 5.77 | 5.87 | 5.64 | 5.64 | 5.64 | -0.88% | 35,513,293 |
| Apr 9, 2026 | 5.74 | 5.80 | 5.65 | 5.69 | 5.69 | -1.73% | 38,616,300 |
| Apr 8, 2026 | 5.51 | 5.81 | 5.51 | 5.79 | 5.79 | 7.82% | 56,325,300 |
| Apr 7, 2026 | 5.24 | 5.42 | 5.21 | 5.37 | 5.37 | 3.07% | 44,432,800 |
| Apr 3, 2026 | 5.67 | 5.72 | 5.20 | 5.21 | 5.21 | -8.44% | 61,920,100 |
| Apr 2, 2026 | 6.02 | 6.11 | 5.65 | 5.69 | 5.69 | -5.32% | 57,146,600 |
| Apr 1, 2026 | 5.90 | 6.25 | 5.90 | 6.01 | 6.01 | 4.52% | 80,104,400 |
| Mar 31, 2026 | 5.99 | 6.00 | 5.70 | 5.75 | 5.75 | -5.12% | 66,529,700 |
| Mar 30, 2026 | 6.02 | 6.07 | 5.83 | 6.06 | 6.06 | -0.98% | 57,495,100 |
| Mar 27, 2026 | 6.02 | 6.20 | 5.93 | 6.12 | 6.12 | -0.65% | 58,688,310 |
| Mar 26, 2026 | 6.26 | 6.53 | 6.08 | 6.16 | 6.16 | -2.22% | 95,982,420 |
| Mar 25, 2026 | 6.19 | 6.42 | 6.14 | 6.30 | 6.30 | 1.78% | 115,997,700 |
| Mar 24, 2026 | 5.99 | 6.22 | 5.95 | 6.19 | 6.19 | 6.17% | 116,323,660 |
| Mar 23, 2026 | 5.66 | 6.01 | 5.63 | 5.83 | 5.83 | -3.32% | 99,026,760 |
| Mar 20, 2026 | 5.97 | 6.31 | 5.96 | 6.03 | 6.03 | 2.90% | 119,607,500 |
| Mar 19, 2026 | 5.96 | 6.03 | 5.83 | 5.86 | 5.86 | -3.30% | 59,018,800 |
| Mar 18, 2026 | 5.85 | 6.15 | 5.84 | 6.06 | 6.06 | 4.12% | 84,287,850 |
| Mar 17, 2026 | 5.97 | 6.08 | 5.80 | 5.82 | 5.82 | -1.85% | 44,321,860 |
| Mar 16, 2026 | 5.87 | 5.99 | 5.84 | 5.93 | 5.93 | 0.85% | 35,364,700 |
| Mar 13, 2026 | 5.80 | 6.06 | 5.75 | 5.88 | 5.88 | 0.51% | 60,543,500 |
| Mar 12, 2026 | 5.93 | 6.01 | 5.80 | 5.85 | 5.85 | -2.17% | 44,266,300 |
| Mar 11, 2026 | 6.00 | 6.19 | 5.92 | 5.98 | 5.98 | -0.66% | 65,064,300 |
| Mar 10, 2026 | 5.75 | 6.15 | 5.75 | 6.02 | 6.02 | 5.80% | 90,567,100 |
| Mar 9, 2026 | 5.53 | 5.76 | 5.36 | 5.69 | 5.69 | 1.61% | 60,104,900 |
| Mar 6, 2026 | 5.43 | 5.62 | 5.38 | 5.60 | 5.60 | 1.82% | 65,473,280 |
| Mar 5, 2026 | 5.07 | 5.80 | 5.05 | 5.50 | 5.50 | 10.89% | 104,013,738 |
| Mar 4, 2026 | 5.03 | 5.10 | 4.93 | 4.96 | 4.96 | -2.75% | 43,133,610 |
| Mar 3, 2026 | 5.52 | 5.58 | 5.09 | 5.10 | 5.10 | -7.27% | 55,284,760 |
| Mar 2, 2026 | 5.60 | 5.72 | 5.49 | 5.50 | 5.50 | -3.51% | 35,730,100 |
| Feb 27, 2026 | 5.66 | 5.73 | 5.60 | 5.70 | 5.70 | 0.18% | 27,140,500 |
| Feb 26, 2026 | 5.65 | 5.72 | 5.62 | 5.69 | 5.69 | 0.89% | 26,076,600 |
| Feb 25, 2026 | 5.58 | 5.67 | 5.56 | 5.64 | 5.64 | 1.26% | 24,269,600 |
| Feb 24, 2026 | 5.49 | 5.62 | 5.49 | 5.57 | 5.57 | 1.83% | 26,056,800 |
| Feb 13, 2026 | 5.43 | 5.54 | 5.41 | 5.47 | 5.47 | 0.55% | 21,026,480 |
| Feb 12, 2026 | 5.48 | 5.51 | 5.41 | 5.44 | 5.44 | -0.55% | 18,736,700 |
| Feb 11, 2026 | 5.54 | 5.55 | 5.46 | 5.47 | 5.47 | -1.44% | 17,737,200 |
| Feb 10, 2026 | 5.50 | 5.63 | 5.49 | 5.55 | 5.55 | 0.91% | 24,688,900 |
| Feb 9, 2026 | 5.37 | 5.51 | 5.37 | 5.50 | 5.50 | 3.38% | 30,760,350 |
| Feb 6, 2026 | 5.34 | 5.40 | 5.27 | 5.32 | 5.32 | -1.12% | 28,438,600 |
| Feb 5, 2026 | 5.43 | 5.60 | 5.37 | 5.38 | 5.38 | -1.47% | 29,973,000 |
| Feb 4, 2026 | 5.37 | 5.47 | 5.31 | 5.46 | 5.46 | 1.68% | 25,631,300 |
| Feb 3, 2026 | 5.39 | 5.42 | 5.32 | 5.37 | 5.37 | 0.37% | 26,464,780 |
| Feb 2, 2026 | 5.49 | 5.56 | 5.34 | 5.35 | 5.35 | -3.78% | 37,118,800 |
| Jan 30, 2026 | 5.45 | 5.61 | 5.37 | 5.56 | 5.56 | 1.28% | 33,662,700 |
| Jan 29, 2026 | 5.61 | 5.65 | 5.47 | 5.49 | 5.49 | -2.31% | 32,741,157 |
| Jan 28, 2026 | 5.65 | 5.79 | 5.60 | 5.62 | 5.62 | -0.71% | 28,589,100 |
| Jan 27, 2026 | 5.65 | 5.70 | 5.47 | 5.66 | 5.66 | - | 29,237,000 |
| Jan 26, 2026 | 5.81 | 5.81 | 5.60 | 5.66 | 5.66 | -2.58% | 37,802,200 |
| Jan 23, 2026 | 5.78 | 5.81 | 5.68 | 5.81 | 5.81 | 0.17% | 40,863,800 |
| Jan 22, 2026 | 5.68 | 5.83 | 5.62 | 5.80 | 5.80 | 2.47% | 51,904,300 |
| Jan 21, 2026 | 5.50 | 5.74 | 5.48 | 5.66 | 5.66 | 1.98% | 50,822,500 |
| Jan 20, 2026 | 5.48 | 5.57 | 5.45 | 5.55 | 5.55 | 1.46% | 40,136,500 |
| Jan 19, 2026 | 5.34 | 5.47 | 5.34 | 5.47 | 5.47 | 1.86% | 28,197,400 |
| Jan 16, 2026 | 5.40 | 5.42 | 5.25 | 5.37 | 5.37 | - | 28,852,600 |
| Jan 15, 2026 | 5.43 | 5.47 | 5.31 | 5.37 | 5.37 | -1.65% | 28,043,700 |
| Jan 14, 2026 | 5.46 | 5.55 | 5.34 | 5.46 | 5.46 | - | 35,346,400 |
| Jan 13, 2026 | 5.56 | 5.59 | 5.42 | 5.46 | 5.46 | -1.80% | 33,098,340 |
| Jan 12, 2026 | 5.52 | 5.64 | 5.47 | 5.56 | 5.56 | 1.65% | 38,597,400 |
| Jan 9, 2026 | 5.40 | 5.53 | 5.37 | 5.47 | 5.47 | 1.11% | 35,342,540 |
| Jan 8, 2026 | 5.29 | 5.46 | 5.28 | 5.41 | 5.41 | 1.69% | 30,851,400 |
| Jan 7, 2026 | 5.43 | 5.46 | 5.31 | 5.32 | 5.32 | -2.74% | 27,750,200 |
| Jan 6, 2026 | 5.41 | 5.51 | 5.38 | 5.47 | 5.47 | 1.30% | 29,659,700 |
| Jan 5, 2026 | 5.42 | 5.42 | 5.32 | 5.40 | 5.40 | 0.56% | 29,342,780 |
| Dec 31, 2025 | 5.46 | 5.46 | 5.26 | 5.37 | 5.37 | -0.56% | 30,421,500 |
| Dec 30, 2025 | 5.23 | 5.49 | 5.18 | 5.40 | 5.40 | 3.25% | 41,940,800 |
| Dec 29, 2025 | 5.34 | 5.35 | 5.21 | 5.23 | 5.23 | -2.24% | 19,524,800 |
| Dec 26, 2025 | 5.32 | 5.39 | 5.26 | 5.35 | 5.35 | 0.56% | 23,628,300 |
| Dec 25, 2025 | 5.19 | 5.36 | 5.15 | 5.32 | 5.32 | 2.50% | 23,475,000 |
| Dec 24, 2025 | 5.12 | 5.25 | 5.10 | 5.19 | 5.19 | 0.78% | 17,597,300 |
| Dec 23, 2025 | 5.15 | 5.19 | 5.09 | 5.15 | 5.15 | -0.19% | 18,181,400 |
| Dec 22, 2025 | 5.20 | 5.27 | 5.15 | 5.16 | 5.16 | -0.77% | 18,904,500 |
| Dec 19, 2025 | 5.12 | 5.23 | 5.10 | 5.20 | 5.20 | 1.56% | 16,928,910 |
| Dec 18, 2025 | 5.05 | 5.19 | 5.03 | 5.12 | 5.12 | 0.99% | 18,436,500 |
| Dec 17, 2025 | 5.13 | 5.22 | 4.94 | 5.07 | 5.07 | -1.55% | 28,404,200 |
| Dec 16, 2025 | 5.30 | 5.33 | 5.13 | 5.15 | 5.15 | -3.20% | 20,862,200 |
| Dec 15, 2025 | 5.27 | 5.39 | 5.17 | 5.32 | 5.32 | - | 19,586,800 |
| Dec 12, 2025 | 5.39 | 5.47 | 5.28 | 5.32 | 5.32 | -1.66% | 25,184,700 |
| Dec 11, 2025 | 5.56 | 5.57 | 5.40 | 5.41 | 5.41 | -2.52% | 21,998,590 |
| Dec 10, 2025 | 5.60 | 5.65 | 5.49 | 5.55 | 5.55 | -1.60% | 24,403,000 |
| Dec 9, 2025 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | 0.36% | 32,109,700 |
| Dec 8, 2025 | 5.49 | 5.65 | 5.49 | 5.62 | 5.62 | 2.00% | 30,028,700 |
| Dec 5, 2025 | 5.47 | 5.52 | 5.38 | 5.51 | 5.51 | 0.73% | 27,215,900 |
| Dec 4, 2025 | 5.54 | 5.58 | 5.44 | 5.47 | 5.47 | -1.62% | 35,413,340 |
| Dec 3, 2025 | 5.69 | 5.73 | 5.54 | 5.56 | 5.56 | -2.11% | 48,817,160 |
| Dec 2, 2025 | 5.48 | 5.88 | 5.48 | 5.68 | 5.68 | 2.71% | 70,867,580 |
| Dec 1, 2025 | 5.43 | 5.55 | 5.40 | 5.53 | 5.53 | 1.84% | 33,152,600 |
| Nov 28, 2025 | 5.32 | 5.46 | 5.28 | 5.43 | 5.43 | 1.88% | 33,434,900 |
| Nov 27, 2025 | 5.31 | 5.41 | 5.30 | 5.33 | 5.33 | 0.38% | 24,483,550 |