Wuhan Jingce Electronic Group Co.,Ltd (SHE:300567)
China
· Delayed Price · Currency is CNY 135.96
-1.78 (-1.29%)
Apr 29, 2026, 11:54 AM CST
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 138.50 | 145.00 | 134.58 | 137.74 | 137.74 | -1.44% | 13,825,938 |
| Apr 27, 2026 | 132.77 | 142.57 | 131.01 | 139.75 | 139.75 | 5.87% | 14,452,180 |
| Apr 24, 2026 | 132.70 | 136.06 | 129.55 | 132.00 | 132.00 | -0.38% | 10,863,113 |
| Apr 23, 2026 | 137.00 | 137.26 | 128.80 | 132.50 | 132.50 | -3.17% | 9,396,311 |
| Apr 22, 2026 | 124.82 | 139.30 | 124.82 | 136.84 | 136.84 | 9.15% | 16,832,862 |
| Apr 21, 2026 | 128.00 | 128.49 | 123.20 | 125.37 | 125.37 | -2.72% | 6,840,350 |
| Apr 20, 2026 | 127.00 | 131.00 | 122.00 | 128.88 | 128.88 | 1.02% | 8,453,754 |
| Apr 17, 2026 | 129.50 | 130.10 | 125.05 | 127.58 | 127.58 | -2.16% | 8,895,461 |
| Apr 16, 2026 | 130.84 | 131.60 | 128.45 | 130.40 | 130.40 | 0.06% | 7,174,589 |
| Apr 15, 2026 | 134.00 | 136.00 | 129.79 | 130.32 | 130.32 | -1.12% | 7,364,069 |
| Apr 14, 2026 | 128.00 | 134.67 | 127.50 | 131.79 | 131.79 | 3.40% | 8,502,732 |
| Apr 13, 2026 | 129.33 | 130.66 | 123.67 | 127.46 | 127.46 | -2.30% | 10,398,557 |
| Apr 10, 2026 | 133.56 | 137.78 | 130.13 | 130.46 | 130.46 | -0.96% | 8,888,454 |
| Apr 9, 2026 | 126.00 | 135.98 | 125.50 | 131.72 | 131.72 | 2.73% | 10,573,213 |
| Apr 8, 2026 | 124.80 | 129.30 | 123.04 | 128.22 | 128.22 | 7.40% | 10,611,200 |
| Apr 7, 2026 | 118.37 | 121.81 | 116.48 | 119.38 | 119.38 | 2.03% | 7,461,928 |
| Apr 3, 2026 | 118.70 | 120.00 | 114.33 | 117.00 | 117.00 | -0.66% | 8,513,178 |
| Apr 2, 2026 | 127.69 | 127.73 | 116.21 | 117.78 | 117.78 | -7.77% | 11,415,870 |
| Apr 1, 2026 | 131.00 | 132.34 | 126.50 | 127.70 | 127.70 | 1.59% | 6,495,705 |
| Mar 31, 2026 | 132.07 | 133.51 | 125.11 | 125.70 | 125.70 | -5.77% | 6,855,530 |
| Mar 30, 2026 | 125.55 | 134.76 | 123.00 | 133.40 | 133.40 | 4.79% | 8,784,460 |
| Mar 27, 2026 | 124.51 | 128.90 | 123.22 | 127.30 | 127.30 | 1.25% | 5,954,855 |
| Mar 26, 2026 | 128.52 | 130.00 | 125.00 | 125.73 | 125.73 | -1.96% | 4,911,419 |
| Mar 25, 2026 | 130.02 | 132.87 | 126.86 | 128.25 | 128.25 | 1.66% | 8,302,802 |
| Mar 24, 2026 | 123.00 | 127.12 | 120.42 | 126.16 | 126.16 | 4.26% | 8,423,546 |
| Mar 23, 2026 | 127.15 | 128.00 | 119.50 | 121.00 | 121.00 | -6.52% | 8,502,614 |
| Mar 20, 2026 | 129.17 | 134.26 | 128.15 | 129.44 | 129.44 | 1.55% | 8,187,910 |
| Mar 19, 2026 | 128.86 | 131.00 | 126.60 | 127.47 | 127.47 | -2.62% | 4,842,806 |
| Mar 18, 2026 | 127.29 | 132.65 | 127.26 | 130.90 | 130.90 | 3.23% | 6,515,945 |
| Mar 17, 2026 | 136.62 | 136.88 | 126.70 | 126.80 | 126.80 | -5.91% | 8,254,906 |
| Mar 16, 2026 | 135.09 | 136.38 | 127.00 | 134.76 | 134.76 | -0.10% | 9,761,582 |
| Mar 13, 2026 | 132.80 | 140.00 | 130.88 | 134.90 | 134.90 | 1.02% | 6,595,817 |
| Mar 12, 2026 | 134.79 | 136.93 | 132.05 | 133.54 | 133.54 | -1.41% | 6,435,313 |
| Mar 11, 2026 | 142.60 | 142.79 | 134.70 | 135.45 | 135.45 | -5.15% | 9,433,181 |
| Mar 10, 2026 | 138.93 | 146.59 | 138.93 | 142.80 | 142.80 | 1.99% | 7,141,454 |
| Mar 9, 2026 | 136.99 | 141.20 | 132.41 | 140.01 | 140.01 | -2.64% | 11,309,170 |
| Mar 6, 2026 | 146.33 | 150.31 | 143.20 | 143.81 | 143.81 | -1.95% | 7,946,687 |
| Mar 5, 2026 | 147.02 | 153.85 | 144.20 | 146.67 | 146.67 | 4.32% | 11,428,320 |
| Mar 4, 2026 | 138.44 | 144.58 | 138.00 | 140.60 | 140.60 | 0.54% | 10,539,000 |
| Mar 3, 2026 | 151.50 | 159.50 | 138.50 | 139.85 | 139.85 | -8.89% | 18,113,870 |
| Mar 2, 2026 | 151.00 | 157.90 | 149.05 | 153.50 | 153.50 | 0.50% | 10,575,390 |
| Feb 27, 2026 | 152.10 | 153.64 | 147.80 | 152.73 | 152.73 | -1.46% | 8,559,160 |
| Feb 26, 2026 | 153.17 | 156.00 | 146.50 | 155.00 | 155.00 | - | 14,321,436 |
| Feb 25, 2026 | 137.83 | 159.00 | 135.08 | 155.00 | 155.00 | 14.48% | 18,679,616 |
| Feb 24, 2026 | 141.00 | 141.50 | 132.24 | 135.40 | 135.40 | -4.06% | 14,867,040 |
| Feb 13, 2026 | 132.24 | 148.19 | 130.92 | 141.13 | 141.13 | 6.45% | 16,417,460 |
| Feb 12, 2026 | 134.75 | 135.42 | 130.10 | 132.58 | 132.58 | 0.36% | 9,214,728 |
| Feb 11, 2026 | 132.00 | 136.36 | 129.49 | 132.11 | 132.11 | 0.43% | 10,353,716 |
| Feb 10, 2026 | 135.64 | 136.00 | 127.01 | 131.55 | 131.55 | -1.37% | 11,455,450 |
| Feb 9, 2026 | 131.00 | 135.22 | 126.51 | 133.38 | 133.38 | 5.72% | 15,461,640 |
| Feb 6, 2026 | 128.00 | 131.60 | 126.00 | 126.16 | 126.16 | -3.36% | 10,136,440 |
| Feb 5, 2026 | 128.66 | 132.32 | 123.87 | 130.54 | 130.54 | 0.30% | 12,612,370 |
| Feb 4, 2026 | 127.27 | 134.10 | 126.00 | 130.15 | 130.15 | 1.29% | 14,049,180 |
| Feb 3, 2026 | 131.00 | 132.80 | 126.68 | 128.49 | 128.49 | 0.92% | 12,133,110 |
| Feb 2, 2026 | 132.42 | 133.66 | 127.04 | 127.32 | 127.32 | -3.88% | 14,337,960 |
| Jan 30, 2026 | 134.00 | 138.00 | 130.08 | 132.46 | 132.46 | -1.15% | 16,587,230 |
| Jan 29, 2026 | 146.72 | 149.00 | 133.00 | 134.00 | 134.00 | -8.97% | 19,206,470 |
| Jan 28, 2026 | 148.82 | 150.00 | 141.47 | 147.20 | 147.20 | -1.19% | 16,869,150 |
| Jan 27, 2026 | 141.00 | 152.31 | 139.00 | 148.97 | 148.97 | 4.54% | 18,309,200 |
| Jan 26, 2026 | 144.00 | 146.50 | 137.00 | 142.50 | 142.50 | -2.03% | 14,040,650 |
| Jan 23, 2026 | 148.00 | 148.00 | 138.77 | 145.46 | 145.46 | -0.95% | 18,004,560 |
| Jan 22, 2026 | 152.51 | 155.08 | 141.80 | 146.85 | 146.85 | -3.21% | 18,364,640 |
| Jan 21, 2026 | 144.13 | 154.50 | 143.90 | 151.72 | 151.72 | 5.18% | 20,318,430 |
| Jan 20, 2026 | 143.03 | 148.98 | 141.89 | 144.25 | 144.25 | -0.11% | 19,376,358 |
| Jan 19, 2026 | 135.28 | 147.60 | 134.00 | 144.41 | 144.41 | 6.26% | 24,595,443 |
| Jan 16, 2026 | 122.34 | 138.80 | 121.00 | 135.90 | 135.90 | 14.20% | 24,401,310 |
| Jan 15, 2026 | 109.67 | 120.54 | 107.86 | 119.00 | 119.00 | 8.10% | 18,576,930 |
| Jan 14, 2026 | 106.88 | 113.68 | 105.62 | 110.08 | 110.08 | 3.85% | 15,436,880 |
| Jan 13, 2026 | 105.84 | 110.40 | 105.27 | 106.00 | 106.00 | -3.26% | 11,493,870 |
| Jan 12, 2026 | 108.30 | 112.30 | 106.57 | 109.57 | 109.57 | 2.14% | 14,121,040 |
| Jan 9, 2026 | 105.50 | 109.27 | 103.55 | 107.27 | 107.27 | -0.49% | 14,700,984 |
| Jan 8, 2026 | 109.11 | 110.00 | 105.01 | 107.80 | 107.80 | -1.60% | 16,277,247 |
| Jan 7, 2026 | 103.25 | 110.57 | 103.25 | 109.55 | 109.55 | 5.64% | 24,046,569 |
| Jan 6, 2026 | 93.84 | 105.69 | 93.84 | 103.70 | 103.70 | 9.13% | 25,489,570 |
| Jan 5, 2026 | 94.00 | 98.48 | 94.00 | 95.02 | 95.02 | 4.19% | 19,670,720 |
| Dec 31, 2025 | 90.10 | 96.00 | 86.00 | 91.20 | 91.20 | 7.31% | 28,049,809 |
| Dec 30, 2025 | 85.57 | 88.77 | 84.48 | 84.99 | 84.99 | -0.58% | 7,926,115 |
| Dec 29, 2025 | 85.34 | 87.62 | 84.00 | 85.49 | 85.49 | -0.13% | 7,440,888 |
| Dec 26, 2025 | 84.29 | 86.77 | 83.00 | 85.60 | 85.60 | 1.59% | 9,153,623 |
| Dec 25, 2025 | 85.29 | 85.60 | 82.51 | 84.26 | 84.26 | -1.22% | 7,676,484 |
| Dec 24, 2025 | 85.60 | 86.52 | 84.42 | 85.30 | 85.30 | -0.74% | 7,699,796 |
| Dec 23, 2025 | 83.40 | 86.98 | 83.20 | 85.94 | 85.94 | 2.31% | 12,306,390 |
| Dec 22, 2025 | 76.88 | 84.80 | 76.88 | 84.00 | 84.00 | 9.22% | 16,067,620 |
| Dec 19, 2025 | 76.96 | 77.58 | 74.94 | 76.91 | 76.91 | 0.54% | 7,223,177 |
| Dec 18, 2025 | 78.18 | 78.69 | 75.81 | 76.50 | 76.50 | -1.44% | 6,505,561 |
| Dec 17, 2025 | 75.05 | 77.92 | 74.39 | 77.62 | 77.62 | 2.86% | 8,860,826 |
| Dec 16, 2025 | 76.62 | 76.90 | 74.55 | 75.46 | 75.46 | -2.00% | 7,311,561 |
| Dec 15, 2025 | 79.56 | 79.56 | 76.68 | 77.00 | 77.00 | -3.39% | 10,882,190 |
| Dec 12, 2025 | 76.46 | 80.40 | 74.97 | 79.70 | 79.70 | 3.75% | 14,683,260 |
| Dec 11, 2025 | 75.08 | 77.89 | 74.44 | 76.82 | 76.82 | 2.21% | 13,063,550 |
| Dec 10, 2025 | 74.99 | 76.32 | 73.33 | 75.16 | 75.16 | 3.28% | 14,589,220 |
| Dec 9, 2025 | 67.50 | 73.43 | 67.44 | 72.77 | 72.77 | 7.92% | 16,344,210 |
| Dec 8, 2025 | 67.86 | 68.00 | 66.70 | 67.43 | 67.43 | -0.27% | 5,130,779 |
| 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 |