Wuhan Jingce Electronic Group Co.,Ltd (SHE:300567)
China
· Delayed Price · Currency is CNY 67.61
+0.56 (0.84%)
At close: Dec 5, 2025
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.00 | 68.00 | 65.80 | 67.61 | 67.61 | 0.84% | 4,491,191 |
| Dec 4, 2025 | 67.45 | 68.15 | 65.83 | 67.05 | 67.05 | -0.59% | 4,527,484 |
| Dec 3, 2025 | 67.28 | 67.90 | 66.85 | 67.45 | 67.45 | 0.39% | 3,509,097 |
| Dec 2, 2025 | 68.42 | 68.69 | 66.85 | 67.19 | 67.19 | -2.08% | 3,087,710 |
| Dec 1, 2025 | 67.06 | 69.30 | 66.77 | 68.62 | 68.62 | 2.37% | 6,980,178 |
| Nov 28, 2025 | 65.36 | 67.30 | 64.96 | 67.03 | 67.03 | 2.56% | 5,323,309 |
| Nov 27, 2025 | 65.77 | 67.84 | 65.00 | 65.36 | 65.36 | -0.62% | 4,435,700 |
| Nov 26, 2025 | 66.44 | 66.80 | 65.05 | 65.77 | 65.77 | 0.17% | 4,003,400 |
| Nov 25, 2025 | 66.26 | 67.50 | 65.56 | 65.66 | 65.66 | -0.52% | 4,348,331 |
| Nov 24, 2025 | 65.50 | 67.00 | 64.36 | 66.00 | 66.00 | 2.61% | 4,703,768 |
| Nov 21, 2025 | 66.45 | 66.90 | 64.20 | 64.32 | 64.32 | -3.73% | 5,814,865 |
| Nov 20, 2025 | 68.54 | 68.93 | 66.60 | 66.81 | 66.81 | -2.04% | 3,721,872 |
| Nov 19, 2025 | 69.64 | 70.10 | 67.67 | 68.20 | 68.20 | -2.59% | 4,270,385 |
| Nov 18, 2025 | 68.93 | 70.33 | 68.83 | 70.01 | 70.01 | 1.02% | 3,715,596 |
| Nov 17, 2025 | 70.10 | 71.00 | 68.38 | 69.30 | 69.30 | -0.57% | 4,547,163 |
| Nov 14, 2025 | 70.69 | 71.93 | 69.70 | 69.70 | 69.70 | -2.38% | 4,256,911 |
| Nov 13, 2025 | 71.95 | 73.37 | 71.10 | 71.40 | 71.40 | -0.58% | 4,897,071 |
| Nov 12, 2025 | 74.10 | 74.10 | 71.20 | 71.82 | 71.82 | -2.79% | 5,263,747 |
| Nov 11, 2025 | 76.58 | 78.60 | 72.30 | 73.88 | 73.88 | -3.24% | 8,664,741 |
| Nov 10, 2025 | 76.22 | 78.00 | 75.20 | 76.35 | 76.35 | -0.04% | 5,918,150 |
| Nov 7, 2025 | 76.10 | 78.00 | 74.71 | 76.38 | 76.38 | -0.81% | 6,281,646 |
| Nov 6, 2025 | 74.14 | 77.61 | 73.06 | 77.00 | 77.00 | 4.42% | 7,305,367 |
| Nov 5, 2025 | 73.18 | 74.20 | 71.67 | 73.74 | 73.74 | -0.19% | 4,465,178 |
| Nov 4, 2025 | 74.47 | 75.18 | 73.25 | 73.88 | 73.88 | -1.06% | 4,035,152 |
| Nov 3, 2025 | 74.74 | 75.18 | 72.91 | 74.67 | 74.67 | -0.64% | 5,330,110 |
| Oct 31, 2025 | 78.20 | 78.83 | 74.86 | 75.15 | 75.15 | -4.26% | 7,994,734 |
| Oct 30, 2025 | 80.21 | 80.93 | 78.02 | 78.49 | 78.49 | -1.99% | 5,265,827 |
| Oct 29, 2025 | 78.82 | 82.30 | 78.50 | 80.08 | 80.08 | 2.01% | 8,464,776 |
| Oct 28, 2025 | 75.93 | 80.44 | 75.72 | 78.50 | 78.50 | 2.36% | 7,922,469 |
| Oct 27, 2025 | 75.57 | 77.50 | 74.40 | 76.69 | 76.69 | 2.50% | 8,230,842 |
| Oct 24, 2025 | 72.18 | 75.33 | 71.40 | 74.82 | 74.82 | 4.45% | 7,646,529 |
| Oct 23, 2025 | 71.58 | 72.24 | 70.52 | 71.63 | 71.63 | 0.03% | 4,479,844 |
| Oct 22, 2025 | 70.70 | 73.06 | 70.02 | 71.61 | 71.61 | 1.09% | 5,268,997 |
| Oct 21, 2025 | 69.56 | 71.50 | 69.56 | 70.84 | 70.84 | 2.58% | 4,887,321 |
| Oct 20, 2025 | 71.77 | 72.32 | 68.59 | 69.06 | 69.06 | -0.72% | 5,722,778 |
| Oct 17, 2025 | 73.24 | 73.41 | 69.37 | 69.56 | 69.56 | -5.24% | 8,923,018 |
| Oct 16, 2025 | 74.95 | 75.50 | 73.05 | 73.41 | 73.41 | -1.86% | 6,811,965 |
| Oct 15, 2025 | 74.62 | 75.98 | 73.21 | 74.80 | 74.80 | 0.34% | 7,972,410 |
| Oct 14, 2025 | 81.18 | 82.00 | 74.36 | 74.55 | 74.55 | -8.52% | 13,525,070 |
| Oct 13, 2025 | 76.00 | 82.80 | 75.97 | 81.49 | 81.49 | 2.88% | 9,436,776 |
| Oct 10, 2025 | 81.01 | 82.18 | 78.75 | 79.21 | 79.21 | -3.05% | 7,013,322 |
| Oct 9, 2025 | 79.15 | 84.48 | 79.15 | 81.70 | 81.70 | 4.05% | 12,123,220 |
| Sep 30, 2025 | 79.63 | 81.16 | 78.29 | 78.52 | 78.52 | -1.84% | 9,739,078 |
| Sep 29, 2025 | 80.58 | 81.02 | 79.58 | 79.99 | 79.99 | -0.63% | 7,082,421 |
| Sep 26, 2025 | 83.00 | 84.00 | 80.08 | 80.50 | 80.50 | -1.75% | 8,633,263 |
| Sep 25, 2025 | 81.10 | 82.58 | 80.68 | 81.93 | 81.93 | 0.74% | 12,344,610 |
| Sep 24, 2025 | 75.70 | 82.90 | 75.44 | 81.33 | 81.33 | 6.48% | 17,179,060 |
| Sep 23, 2025 | 76.61 | 77.52 | 73.00 | 76.38 | 76.38 | 1.43% | 9,288,421 |
| Sep 22, 2025 | 74.98 | 76.71 | 74.21 | 75.30 | 75.30 | 0.41% | 7,424,446 |
| Sep 19, 2025 | 74.55 | 77.10 | 74.49 | 74.99 | 74.99 | 0.59% | 8,759,537 |
| Sep 18, 2025 | 73.59 | 77.88 | 73.11 | 74.55 | 74.55 | 0.80% | 14,912,790 |
| Sep 17, 2025 | 72.72 | 74.74 | 70.80 | 73.96 | 73.96 | 2.91% | 11,223,890 |
| Sep 16, 2025 | 72.50 | 73.10 | 71.45 | 71.87 | 71.87 | -0.87% | 6,749,216 |
| Sep 15, 2025 | 73.21 | 74.00 | 72.03 | 72.50 | 72.50 | -0.66% | 8,329,980 |
| Sep 12, 2025 | 71.85 | 74.50 | 70.51 | 72.98 | 72.98 | 1.74% | 9,184,415 |
| Sep 11, 2025 | 70.30 | 72.30 | 69.16 | 71.73 | 71.73 | 1.93% | 8,117,732 |
| Sep 10, 2025 | 70.00 | 72.80 | 70.00 | 70.37 | 70.37 | 0.57% | 7,296,848 |
| Sep 9, 2025 | 71.59 | 72.60 | 69.25 | 69.97 | 69.97 | -2.79% | 7,487,887 |
| Sep 8, 2025 | 70.60 | 72.19 | 69.11 | 71.98 | 71.98 | 1.95% | 10,212,070 |
| Sep 5, 2025 | 67.00 | 70.99 | 66.66 | 70.60 | 70.60 | 5.33% | 12,473,120 |
| Sep 4, 2025 | 71.11 | 72.36 | 65.52 | 67.03 | 67.03 | -4.84% | 13,725,870 |
| Sep 3, 2025 | 71.68 | 73.93 | 70.27 | 70.44 | 70.44 | -1.76% | 10,994,740 |
| Sep 2, 2025 | 73.64 | 77.90 | 71.10 | 71.70 | 71.70 | -1.63% | 15,659,670 |
| Sep 1, 2025 | 70.92 | 73.80 | 69.28 | 72.89 | 72.89 | 3.39% | 14,228,600 |
| Aug 29, 2025 | 70.01 | 72.50 | 69.11 | 70.50 | 70.50 | 2.10% | 20,030,820 |
| Aug 28, 2025 | 65.13 | 69.47 | 65.05 | 69.05 | 69.05 | 5.94% | 19,458,280 |
| Aug 27, 2025 | 66.80 | 68.36 | 65.00 | 65.18 | 65.18 | -3.91% | 16,857,690 |
| Aug 26, 2025 | 64.94 | 68.56 | 64.40 | 67.83 | 67.83 | 4.11% | 17,202,380 |
| Aug 25, 2025 | 65.90 | 66.79 | 64.33 | 65.15 | 65.15 | 0.08% | 12,813,580 |
| Aug 22, 2025 | 62.89 | 65.28 | 62.74 | 65.10 | 65.10 | 3.45% | 13,892,590 |
| Aug 21, 2025 | 64.00 | 64.33 | 62.59 | 62.93 | 62.93 | -1.70% | 8,674,108 |
| Aug 20, 2025 | 61.50 | 64.19 | 61.02 | 64.02 | 64.02 | 3.49% | 12,317,590 |
| Aug 19, 2025 | 62.31 | 62.88 | 61.54 | 61.86 | 61.86 | -1.02% | 7,387,528 |
| Aug 18, 2025 | 62.12 | 63.15 | 61.56 | 62.50 | 62.50 | 1.02% | 9,498,737 |
| Aug 15, 2025 | 60.08 | 62.16 | 60.08 | 61.87 | 61.87 | 2.65% | 8,255,976 |
| Aug 14, 2025 | 61.24 | 63.00 | 60.25 | 60.27 | 60.27 | -1.60% | 7,363,951 |
| Aug 13, 2025 | 60.18 | 61.50 | 59.88 | 61.25 | 61.25 | 1.83% | 8,459,809 |
| Aug 12, 2025 | 60.21 | 60.62 | 59.46 | 60.15 | 60.15 | 0.08% | 6,862,594 |
| Aug 11, 2025 | 58.08 | 60.49 | 58.06 | 60.10 | 60.10 | 3.18% | 9,623,101 |
| Aug 8, 2025 | 59.35 | 59.52 | 58.06 | 58.25 | 58.25 | -2.13% | 8,455,651 |
| Aug 7, 2025 | 59.27 | 60.50 | 59.11 | 59.52 | 59.52 | 0.44% | 7,102,000 |
| Aug 6, 2025 | 58.75 | 59.27 | 58.37 | 59.26 | 59.26 | 0.87% | 5,443,737 |
| Aug 5, 2025 | 58.75 | 59.19 | 58.46 | 58.75 | 58.75 | - | 4,937,698 |
| Aug 4, 2025 | 58.04 | 59.36 | 57.98 | 58.75 | 58.75 | -0.09% | 4,575,600 |
| Aug 1, 2025 | 59.89 | 60.35 | 58.40 | 58.80 | 58.80 | -1.84% | 6,572,215 |
| Jul 31, 2025 | 59.78 | 61.86 | 59.63 | 59.90 | 59.90 | 0.03% | 9,052,242 |
| Jul 30, 2025 | 60.79 | 60.88 | 59.45 | 59.88 | 59.88 | -1.61% | 6,554,159 |
| Jul 29, 2025 | 60.30 | 61.55 | 60.02 | 60.86 | 60.86 | 0.71% | 6,416,324 |
| Jul 28, 2025 | 61.08 | 61.38 | 60.36 | 60.43 | 60.43 | -1.06% | 4,942,953 |
| Jul 25, 2025 | 60.45 | 61.08 | 59.59 | 61.08 | 61.08 | 1.01% | 6,932,643 |
| Jul 24, 2025 | 59.88 | 60.90 | 59.75 | 60.47 | 60.47 | 0.99% | 5,806,568 |
| Jul 23, 2025 | 59.02 | 60.74 | 58.80 | 59.88 | 59.88 | 1.49% | 6,777,235 |
| Jul 22, 2025 | 59.59 | 60.00 | 58.86 | 59.00 | 59.00 | -0.99% | 4,233,603 |
| Jul 21, 2025 | 59.72 | 59.85 | 59.22 | 59.59 | 59.59 | -0.12% | 2,872,239 |
| Jul 18, 2025 | 59.90 | 60.12 | 59.14 | 59.66 | 59.66 | -0.12% | 3,456,000 |
| Jul 17, 2025 | 59.15 | 60.33 | 58.73 | 59.73 | 59.73 | 0.96% | 4,899,425 |
| Jul 16, 2025 | 59.20 | 59.87 | 58.71 | 59.16 | 59.16 | - | 4,129,283 |
| Jul 15, 2025 | 58.44 | 60.26 | 58.11 | 59.16 | 59.16 | 1.09% | 6,812,587 |
| Jul 14, 2025 | 58.30 | 58.75 | 57.95 | 58.52 | 58.52 | 0.46% | 2,887,619 |
| Jul 11, 2025 | 58.29 | 58.85 | 57.71 | 58.25 | 58.25 | -0.14% | 4,349,249 |