JILIN JINGUAN ELECTRIC Co.,Ltd (SHE:300510)
China
· Delayed Price · Currency is CNY 4.180
+0.130 (3.21%)
Apr 29, 2026, 3:04 PM CST
SHE:300510 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.04 | 4.20 | 4.03 | 4.18 | 4.18 | 3.21% | 23,575,044 |
| Apr 28, 2026 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | -1.70% | 21,621,759 |
| Apr 27, 2026 | 4.02 | 4.14 | 3.99 | 4.12 | 4.12 | 1.98% | 24,509,845 |
| Apr 24, 2026 | 4.04 | 4.07 | 3.98 | 4.04 | 4.04 | 0.50% | 19,500,532 |
| Apr 23, 2026 | 4.08 | 4.13 | 4.01 | 4.02 | 4.02 | -1.47% | 20,012,000 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | -0.49% | 14,272,725 |
| Apr 21, 2026 | 4.18 | 4.19 | 4.08 | 4.10 | 4.10 | -2.38% | 19,105,600 |
| Apr 20, 2026 | 4.18 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 13,483,697 |
| Apr 17, 2026 | 4.25 | 4.27 | 4.17 | 4.21 | 4.21 | -0.94% | 14,845,221 |
| Apr 16, 2026 | 4.23 | 4.27 | 4.14 | 4.25 | 4.25 | 1.43% | 16,891,000 |
| Apr 15, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -0.71% | 19,754,475 |
| Apr 14, 2026 | 4.24 | 4.27 | 4.15 | 4.22 | 4.22 | 0.72% | 14,741,100 |
| Apr 13, 2026 | 4.16 | 4.20 | 4.13 | 4.19 | 4.19 | 0.48% | 15,923,560 |
| Apr 10, 2026 | 4.18 | 4.25 | 4.16 | 4.17 | 4.17 | 0.72% | 16,540,000 |
| Apr 9, 2026 | 4.23 | 4.23 | 4.13 | 4.14 | 4.14 | -2.59% | 16,923,000 |
| Apr 8, 2026 | 4.19 | 4.25 | 4.18 | 4.25 | 4.25 | 3.16% | 19,074,000 |
| Apr 7, 2026 | 4.00 | 4.14 | 3.97 | 4.12 | 4.12 | 3.78% | 22,672,900 |
| Apr 3, 2026 | 4.22 | 4.22 | 3.96 | 3.97 | 3.97 | -5.48% | 25,953,446 |
| Apr 2, 2026 | 4.30 | 4.38 | 4.17 | 4.20 | 4.20 | -2.55% | 25,378,500 |
| Apr 1, 2026 | 4.35 | 4.39 | 4.26 | 4.31 | 4.31 | 1.41% | 21,989,200 |
| Mar 31, 2026 | 4.45 | 4.52 | 4.25 | 4.25 | 4.25 | -4.92% | 39,052,440 |
| Mar 30, 2026 | 4.59 | 4.63 | 4.33 | 4.47 | 4.47 | -3.46% | 41,747,300 |
| Mar 27, 2026 | 4.45 | 4.68 | 4.41 | 4.63 | 4.63 | 2.21% | 28,788,522 |
| Mar 26, 2026 | 4.70 | 4.72 | 4.51 | 4.53 | 4.53 | -4.03% | 29,276,340 |
| Mar 25, 2026 | 4.64 | 4.78 | 4.63 | 4.72 | 4.72 | 1.07% | 32,840,250 |
| Mar 24, 2026 | 4.55 | 4.67 | 4.45 | 4.67 | 4.67 | 6.38% | 53,410,480 |
| Mar 23, 2026 | 4.47 | 4.65 | 4.36 | 4.39 | 4.39 | -7.19% | 51,877,520 |
| Mar 20, 2026 | 4.79 | 5.00 | 4.71 | 4.73 | 4.73 | - | 57,235,700 |
| Mar 19, 2026 | 4.76 | 4.88 | 4.71 | 4.73 | 4.73 | -2.07% | 28,116,570 |
| Mar 18, 2026 | 4.74 | 4.94 | 4.74 | 4.83 | 4.83 | 2.11% | 35,167,300 |
| Mar 17, 2026 | 4.91 | 4.93 | 4.71 | 4.73 | 4.73 | -3.67% | 32,066,700 |
| Mar 16, 2026 | 4.84 | 4.91 | 4.80 | 4.91 | 4.91 | 0.82% | 30,581,130 |
| Mar 13, 2026 | 4.99 | 4.99 | 4.84 | 4.87 | 4.87 | -2.40% | 39,260,880 |
| Mar 12, 2026 | 5.04 | 5.12 | 4.97 | 4.99 | 4.99 | -1.58% | 48,979,560 |
| Mar 11, 2026 | 5.10 | 5.18 | 5.02 | 5.07 | 5.07 | -0.78% | 56,434,830 |
| Mar 10, 2026 | 5.05 | 5.16 | 5.01 | 5.11 | 5.11 | 0.99% | 56,783,410 |
| Mar 9, 2026 | 5.00 | 5.12 | 4.97 | 5.06 | 5.06 | 0.20% | 77,071,047 |
| Mar 6, 2026 | 4.95 | 5.26 | 4.94 | 5.05 | 5.05 | 1.61% | 113,279,100 |
| Mar 5, 2026 | 4.66 | 5.21 | 4.66 | 4.97 | 4.97 | 8.52% | 125,343,887 |
| Mar 4, 2026 | 4.43 | 4.63 | 4.41 | 4.58 | 4.58 | 1.78% | 32,220,950 |
| Mar 3, 2026 | 4.63 | 4.72 | 4.46 | 4.50 | 4.50 | -2.60% | 28,707,600 |
| Mar 2, 2026 | 4.65 | 4.72 | 4.53 | 4.62 | 4.62 | -2.12% | 32,010,810 |
| Feb 27, 2026 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.64% | 25,539,270 |
| Feb 26, 2026 | 4.67 | 4.72 | 4.64 | 4.69 | 4.69 | 0.43% | 22,702,000 |
| Feb 25, 2026 | 4.67 | 4.70 | 4.64 | 4.67 | 4.67 | 0.21% | 23,822,370 |
| Feb 24, 2026 | 4.58 | 4.69 | 4.58 | 4.66 | 4.66 | 3.33% | 31,741,860 |
| Feb 13, 2026 | 4.59 | 4.62 | 4.50 | 4.51 | 4.51 | -2.17% | 17,005,600 |
| Feb 12, 2026 | 4.56 | 4.68 | 4.49 | 4.61 | 4.61 | 1.32% | 31,239,490 |
| Feb 11, 2026 | 4.56 | 4.61 | 4.54 | 4.55 | 4.55 | -0.44% | 15,705,130 |
| Feb 10, 2026 | 4.58 | 4.61 | 4.54 | 4.57 | 4.57 | -0.22% | 18,358,750 |
| Feb 9, 2026 | 4.52 | 4.59 | 4.50 | 4.58 | 4.58 | 2.69% | 26,271,190 |
| Feb 6, 2026 | 4.37 | 4.50 | 4.35 | 4.46 | 4.46 | 1.59% | 23,643,820 |
| Feb 5, 2026 | 4.51 | 4.52 | 4.38 | 4.39 | 4.39 | -3.30% | 25,036,340 |
| Feb 4, 2026 | 4.45 | 4.58 | 4.43 | 4.54 | 4.54 | 1.34% | 27,141,630 |
| Feb 3, 2026 | 4.43 | 4.48 | 4.37 | 4.48 | 4.48 | 1.36% | 25,517,081 |
| Feb 2, 2026 | 4.37 | 4.54 | 4.32 | 4.42 | 4.42 | 1.14% | 34,537,560 |
| Jan 30, 2026 | 4.41 | 4.45 | 4.30 | 4.37 | 4.37 | -1.35% | 22,102,630 |
| Jan 29, 2026 | 4.44 | 4.50 | 4.41 | 4.43 | 4.43 | -0.89% | 25,099,430 |
| Jan 28, 2026 | 4.49 | 4.57 | 4.46 | 4.47 | 4.47 | -1.11% | 22,004,000 |
| Jan 27, 2026 | 4.55 | 4.58 | 4.38 | 4.52 | 4.52 | -1.31% | 34,886,600 |
| Jan 26, 2026 | 4.69 | 4.70 | 4.55 | 4.58 | 4.58 | -2.55% | 36,651,840 |
| Jan 23, 2026 | 4.62 | 4.77 | 4.60 | 4.70 | 4.70 | 1.95% | 43,579,360 |
| Jan 22, 2026 | 4.65 | 4.68 | 4.56 | 4.61 | 4.61 | -0.86% | 38,057,170 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.62 | 4.65 | 4.65 | -3.93% | 54,561,440 |
| Jan 20, 2026 | 4.76 | 4.92 | 4.67 | 4.84 | 4.84 | -0.41% | 86,256,860 |
| Jan 19, 2026 | 4.47 | 4.96 | 4.46 | 4.86 | 4.86 | 8.48% | 121,559,800 |
| Jan 16, 2026 | 4.70 | 4.74 | 4.48 | 4.48 | 4.48 | 0.90% | 58,800,110 |
| Jan 15, 2026 | 4.50 | 4.52 | 4.38 | 4.44 | 4.44 | -1.77% | 32,792,320 |
| Jan 14, 2026 | 4.48 | 4.58 | 4.43 | 4.52 | 4.52 | 0.89% | 56,816,490 |
| Jan 13, 2026 | 4.39 | 4.61 | 4.32 | 4.48 | 4.48 | 1.82% | 61,322,290 |
| Jan 12, 2026 | 4.29 | 4.40 | 4.28 | 4.40 | 4.40 | 2.33% | 26,042,400 |
| Jan 9, 2026 | 4.28 | 4.32 | 4.26 | 4.30 | 4.30 | - | 18,051,560 |
| Jan 8, 2026 | 4.23 | 4.31 | 4.21 | 4.30 | 4.30 | 1.65% | 21,213,100 |
| Jan 7, 2026 | 4.22 | 4.28 | 4.21 | 4.23 | 4.23 | - | 16,512,110 |
| Jan 6, 2026 | 4.20 | 4.25 | 4.18 | 4.23 | 4.23 | 0.71% | 17,633,200 |
| Jan 5, 2026 | 4.13 | 4.22 | 4.13 | 4.20 | 4.20 | 1.69% | 16,430,616 |
| Dec 31, 2025 | 4.16 | 4.17 | 4.08 | 4.13 | 4.13 | -0.48% | 14,702,210 |
| Dec 30, 2025 | 4.20 | 4.23 | 4.14 | 4.15 | 4.15 | -1.66% | 13,466,500 |
| Dec 29, 2025 | 4.26 | 4.26 | 4.20 | 4.22 | 4.22 | -0.71% | 13,042,316 |
| Dec 26, 2025 | 4.27 | 4.28 | 4.21 | 4.25 | 4.25 | -0.47% | 15,337,310 |
| Dec 25, 2025 | 4.24 | 4.28 | 4.20 | 4.27 | 4.27 | 0.71% | 14,035,830 |
| Dec 24, 2025 | 4.14 | 4.25 | 4.12 | 4.24 | 4.24 | 2.42% | 18,616,010 |
| Dec 23, 2025 | 4.22 | 4.23 | 4.13 | 4.14 | 4.14 | -1.90% | 13,054,800 |
| Dec 22, 2025 | 4.23 | 4.24 | 4.20 | 4.22 | 4.22 | - | 13,169,530 |
| Dec 19, 2025 | 4.13 | 4.24 | 4.12 | 4.22 | 4.22 | 2.43% | 16,573,400 |
| Dec 18, 2025 | 4.11 | 4.19 | 4.07 | 4.12 | 4.12 | - | 16,035,358 |
| Dec 17, 2025 | 4.20 | 4.21 | 4.00 | 4.12 | 4.12 | -1.90% | 27,673,010 |
| Dec 16, 2025 | 4.30 | 4.32 | 4.20 | 4.20 | 4.20 | -3.00% | 18,735,800 |
| Dec 15, 2025 | 4.29 | 4.38 | 4.26 | 4.33 | 4.33 | 0.93% | 19,222,350 |
| Dec 12, 2025 | 4.20 | 4.35 | 4.20 | 4.29 | 4.29 | 2.14% | 24,547,760 |
| Dec 11, 2025 | 4.25 | 4.34 | 4.20 | 4.20 | 4.20 | -1.18% | 16,617,200 |
| Dec 10, 2025 | 4.31 | 4.32 | 4.22 | 4.25 | 4.25 | -1.16% | 12,132,830 |
| Dec 9, 2025 | 4.34 | 4.37 | 4.29 | 4.30 | 4.30 | -0.92% | 10,922,690 |
| Dec 8, 2025 | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | 0.23% | 13,544,180 |
| Dec 5, 2025 | 4.18 | 4.35 | 4.15 | 4.33 | 4.33 | 3.84% | 20,153,180 |
| Dec 4, 2025 | 4.22 | 4.24 | 4.16 | 4.17 | 4.17 | -1.42% | 11,537,000 |
| Dec 3, 2025 | 4.31 | 4.32 | 4.22 | 4.23 | 4.23 | -1.63% | 14,086,632 |
| Dec 2, 2025 | 4.29 | 4.32 | 4.24 | 4.30 | 4.30 | - | 12,651,100 |
| Dec 1, 2025 | 4.32 | 4.37 | 4.30 | 4.30 | 4.30 | -0.46% | 14,581,500 |
| Nov 28, 2025 | 4.23 | 4.34 | 4.23 | 4.32 | 4.32 | 1.41% | 12,118,300 |