Skip to main content
Jinlihua Electric Co., Ltd. (SHE:300069)
China flag China · Delayed Price · Currency is CNY
30.60
+1.99 (6.96%)
Apr 30, 2026, 3:08 PM CST

Jinlihua Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202624.6929.9024.6929.15-1.89%6,487,800
Apr 29, 202626.6029.2926.2028.6128.617.56%14,203,900
Apr 28, 202625.7827.8025.7426.6026.602.50%11,189,810
Apr 27, 202625.0826.5024.9925.9525.950.66%12,203,350
Apr 24, 202624.6926.1424.1525.7825.783.91%15,709,100
Apr 23, 202623.5025.8023.0324.8124.816.34%16,320,790
Apr 22, 202622.0923.5021.6123.3323.335.80%12,384,900
Apr 21, 202622.7422.8621.8822.0522.05-3.54%8,738,240
Apr 20, 202622.6023.3622.4022.8622.860.04%7,923,100
Apr 17, 202623.5323.5322.6822.8522.85-3.18%11,213,700
Apr 16, 202622.2124.1721.8223.6023.606.26%17,180,890
Apr 15, 202621.8123.3721.6422.2122.211.88%13,353,580
Apr 14, 202622.9723.1321.5121.8021.80-4.51%12,371,290
Apr 13, 202622.1823.2022.0122.8322.831.78%11,150,500
Apr 10, 202623.2023.3922.3322.4322.43-3.44%12,760,460
Apr 9, 202622.5223.4521.8323.2323.23-1.36%16,199,250
Apr 8, 202623.3123.7822.1723.5523.55-2.28%23,441,110
Apr 7, 202622.5924.7222.1924.1024.106.17%21,530,920
Apr 3, 202621.3823.3221.1722.7022.707.08%24,458,340
Apr 2, 202621.5422.0320.9321.2021.20-2.53%18,127,000
Apr 1, 202620.8922.9020.5021.7521.753.18%26,289,770
Mar 31, 202619.9021.6919.8121.0821.086.14%27,314,910
Mar 30, 202619.6020.0419.1519.8619.860.15%13,968,680
Mar 27, 202619.8120.2119.6419.8319.83-1.00%17,554,000
Mar 26, 202621.2421.5519.8320.0320.03-8.25%26,143,650
Mar 25, 202618.0721.8317.9021.8321.8320.01%23,822,930
Mar 24, 202616.7818.1916.7818.1918.1910.58%7,880,123
Mar 23, 202617.3917.5616.1016.4516.45-7.01%4,829,000
Mar 20, 202618.4418.9517.6317.6917.69-3.49%5,217,198
Mar 19, 202618.8119.0018.2218.3318.33-3.53%2,878,600
Mar 18, 202618.6819.0018.5319.0019.002.04%2,947,202
Mar 17, 202619.3619.4718.5818.6218.62-3.72%2,943,100
Mar 16, 202619.4819.8219.0519.3419.34-0.62%3,633,800
Mar 13, 202619.6820.1019.4319.4619.46-0.82%3,763,000
Mar 12, 202620.0320.0319.5719.6219.62-1.70%4,107,900
Mar 11, 202620.0520.3019.8319.9619.96-0.45%6,399,700
Mar 10, 202619.9320.2019.7120.0520.051.52%4,995,348
Mar 9, 202619.2919.9519.2019.7519.75-4,944,802
Mar 6, 202619.2319.7919.1019.7519.752.92%5,842,998
Mar 5, 202618.8419.7518.8419.1919.193.34%5,635,000
Mar 4, 202617.9018.8017.8818.5718.572.31%3,563,201
Mar 3, 202618.9119.1118.0718.1518.15-4.02%3,643,501
Mar 2, 202619.3419.4718.7118.9118.91-3.72%3,476,601
Feb 27, 202619.5819.6519.3619.6419.640.36%2,196,100
Feb 26, 202619.5019.6919.4019.5719.570.36%2,809,701
Feb 25, 202619.7019.8419.4119.5019.50-0.61%2,664,500
Feb 24, 202619.3119.6619.2619.6219.622.56%2,910,002
Feb 13, 202619.2419.3419.0019.1319.13-0.57%2,385,300
Feb 12, 202619.2719.5018.9019.2419.24-0.05%3,294,343
Feb 11, 202619.3519.4919.2419.2519.25-0.98%2,848,400
Feb 10, 202619.4519.9719.3619.4419.44-0.61%4,634,600
Feb 9, 202619.2019.6619.0019.5619.563.27%4,888,388
Feb 6, 202618.6819.1718.6318.9418.940.91%2,765,000
Feb 5, 202619.0019.1018.7318.7718.77-1.21%2,235,000
Feb 4, 202618.9619.3718.8719.0019.000.16%3,346,490
Feb 3, 202618.6018.9818.4618.9718.972.21%3,798,500
Feb 2, 202618.4219.1518.2018.5618.560.54%5,403,293
Jan 30, 202618.1418.5417.9718.4618.461.71%3,166,500
Jan 29, 202618.3318.6018.0218.1518.15-1.31%3,351,800
Jan 28, 202618.9419.0218.3118.3918.39-2.90%4,353,700
Jan 27, 202619.0819.1018.3618.9418.94-0.89%4,002,400
Jan 26, 202619.5419.5518.8819.1119.11-1.49%4,785,100
Jan 23, 202619.3019.6019.2519.4019.400.21%4,736,600
Jan 22, 202619.2719.5519.1519.3619.360.47%4,625,650
Jan 21, 202619.7019.7219.1219.2719.27-4.32%7,946,350
Jan 20, 202619.5120.5419.1920.1420.143.28%13,089,370
Jan 19, 202618.7119.7518.6819.5019.502.63%7,522,873
Jan 16, 202619.4019.7318.9519.0019.001.55%6,916,801
Jan 15, 202618.6718.8818.4018.7118.71-0.27%4,577,700
Jan 14, 202618.7319.0418.4218.7618.76-0.32%5,510,950
Jan 13, 202619.0819.1818.5018.8218.82-0.42%7,322,550
Jan 12, 202618.5019.1318.2618.9018.902.83%6,174,982
Jan 9, 202618.3218.4517.8918.3818.380.11%6,446,901
Jan 8, 202617.7618.7017.7018.3618.363.03%4,743,500
Jan 7, 202617.8817.9017.5317.8217.820.62%2,969,000
Jan 6, 202617.6217.7917.5717.7117.710.62%2,462,788
Jan 5, 202617.3017.6317.2517.6017.602.03%2,565,912
Dec 31, 202517.2917.3517.0017.2517.25-0.12%2,322,188
Dec 30, 202517.5117.6217.2317.2717.27-1.48%2,236,100
Dec 29, 202517.3817.5817.1817.5317.530.57%2,710,901
Dec 26, 202517.7917.7917.4117.4317.43-1.53%2,101,600
Dec 25, 202517.5717.7517.4717.7017.701.14%1,928,700
Dec 24, 202517.3317.6517.2017.5017.500.98%1,659,500
Dec 23, 202517.6017.6017.1117.3317.33-1.03%2,086,070
Dec 22, 202517.6717.8917.4917.5117.51-0.74%2,137,510
Dec 19, 202517.3017.6517.3017.6417.642.14%2,758,900
Dec 18, 202517.0117.4416.8817.2717.270.70%2,973,300
Dec 17, 202517.5717.5816.7217.1517.15-1.44%4,249,500
Dec 16, 202518.1418.1417.3417.4017.40-4.13%3,893,000
Dec 15, 202518.3618.4818.0718.1518.15-1.36%3,256,900
Dec 12, 202518.2018.7518.0418.4018.400.44%5,282,540
Dec 11, 202518.0719.1817.8018.3218.321.89%7,832,240
Dec 10, 202518.4418.4417.9817.9817.98-2.39%3,156,275
Dec 9, 202518.6718.8118.3918.4218.42-1.44%2,317,800
Dec 8, 202518.6618.7518.4718.6918.690.16%2,526,500
Dec 5, 202518.2218.6618.1018.6618.662.47%2,583,200
Dec 4, 202518.7218.8718.2018.2118.21-2.72%3,001,600
Dec 3, 202519.0419.2418.6118.7218.72-1.68%2,735,900
Dec 2, 202519.3419.3418.9119.0419.04-1.50%2,340,005
Dec 1, 202519.2719.5819.1919.3319.330.26%2,898,300