Skip to main content
Jiangyin Electrical Alloy Co.,Ltd (SHE:300697)
China flag China · Delayed Price · Currency is CNY
17.42
-0.36 (-2.02%)
At close: Mar 6, 2026

SHE:300697 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6117.7817.3617.4217.42-2.02%9,883,668
Mar 5, 202618.0318.1417.6017.7817.780.23%11,818,470
Mar 4, 202617.4418.1617.3317.7417.740.11%11,224,062
Mar 3, 202618.7418.8617.6517.7217.72-6.29%16,822,440
Mar 2, 202619.1219.1818.4718.9118.91-1.66%16,945,720
Feb 27, 202618.6919.2518.6319.2319.232.40%15,272,730
Feb 26, 202619.0019.0318.6018.7818.78-1.26%14,032,510
Feb 25, 202618.5019.2718.4719.0219.022.87%21,876,050
Feb 24, 202617.6618.6417.6618.4918.497.19%21,541,270
Feb 13, 202617.5517.8117.2517.2517.25-2.60%10,740,240
Feb 12, 202617.5617.9517.5217.7117.710.34%10,768,917
Feb 11, 202617.5318.0417.5017.6517.650.46%10,921,040
Feb 10, 202617.5118.1517.4417.5717.57-0.34%11,426,920
Feb 9, 202617.5817.8017.3517.6317.632.14%12,716,840
Feb 6, 202616.9917.7616.8517.2617.26-1.15%14,069,250
Feb 5, 202617.9118.1417.3617.4617.46-5.72%21,343,630
Feb 4, 202618.5719.8618.2518.5218.521.93%27,744,220
Feb 3, 202617.8218.3317.2218.1718.175.82%27,328,590
Feb 2, 202617.9618.2717.0517.1717.17-8.82%30,881,700
Jan 30, 202619.9220.1218.2118.8318.83-12.30%46,336,530
Jan 29, 202619.1822.8818.3821.4721.479.54%69,084,420
Jan 28, 202618.1120.2017.7519.6019.608.11%56,419,250
Jan 27, 202618.2018.5817.7118.1318.13-3.51%27,025,720
Jan 26, 202618.5019.3918.4218.7918.793.19%42,310,510
Jan 23, 202617.8818.2817.7318.2118.212.77%17,824,021
Jan 22, 202617.5617.8717.4217.7217.720.06%9,049,582
Jan 21, 202617.2017.7917.0317.7117.712.43%11,718,430
Jan 20, 202617.7217.9717.0417.2917.29-2.10%13,057,210
Jan 19, 202617.5117.8317.2117.6617.660.40%11,796,293
Jan 16, 202617.7618.2817.5817.5917.59-1.46%17,252,530
Jan 15, 202617.5018.3517.4617.8517.850.85%19,538,030
Jan 14, 202617.6018.4917.3517.7017.700.68%23,434,840
Jan 13, 202618.3818.3817.5617.5817.58-4.61%18,089,032
Jan 12, 202617.7718.5017.4518.4318.434.12%26,711,618
Jan 9, 202617.2317.8517.2017.7017.702.25%17,866,065
Jan 8, 202617.2717.6617.1617.3117.31-0.86%12,758,470
Jan 7, 202617.5617.7017.1917.4617.46-1.13%17,780,410
Jan 6, 202618.0018.1817.5217.6617.66-0.11%16,437,480
Jan 5, 202616.8917.9716.6017.6817.685.36%25,561,630
Dec 31, 202516.6517.2916.5716.7816.781.02%13,815,680
Dec 30, 202516.2116.8716.1916.6116.61-1.25%11,135,910
Dec 29, 202517.5017.5016.8016.8216.82-2.77%16,800,190
Dec 26, 202516.8117.4516.7317.3017.304.03%26,924,147
Dec 25, 202516.3616.7916.3016.6316.63-0.30%11,347,668
Dec 24, 202516.9016.9916.4616.6816.681.58%12,764,500
Dec 23, 202516.4916.6716.2716.4216.42-1.02%7,390,488
Dec 22, 202516.2716.7816.2716.5916.592.03%8,877,979
Dec 19, 202515.9516.3715.9516.2616.261.88%6,839,812
Dec 18, 202516.0516.4715.9415.9615.96-2.27%8,458,680
Dec 17, 202516.1216.3715.7916.3316.331.30%9,237,845
Dec 16, 202516.7016.7516.0316.1216.12-4.28%11,844,340
Dec 15, 202516.7917.1416.5416.8416.84-1.46%10,660,580
Dec 12, 202517.1517.3816.9517.0917.092.46%18,272,470
Dec 11, 202517.5117.6016.6516.6816.68-3.25%15,582,940
Dec 10, 202517.2717.6916.9417.2417.240.70%15,807,710
Dec 9, 202517.5817.6617.1217.1217.12-4.99%22,593,570
Dec 8, 202517.2318.3617.0018.0218.023.03%35,944,090
Dec 5, 202516.5117.8316.5117.4917.492.88%34,883,230
Dec 4, 202516.5318.1716.1217.0017.006.65%33,048,000
Dec 3, 202515.8516.1315.7615.9415.940.38%9,019,770
Dec 2, 202516.0516.1715.7615.8815.88-2.99%11,497,878
Dec 1, 202516.4816.9616.2516.3716.374.00%20,285,930
Nov 28, 202515.4715.7515.4015.7415.741.68%5,390,386
Nov 27, 202515.9116.0415.4815.4815.48-1.65%8,463,312
Nov 26, 202515.5616.4015.4315.7415.741.29%12,154,370
Nov 25, 202515.6615.7815.5015.5415.540.58%5,360,200
Nov 24, 202515.2015.5515.2015.4515.452.18%5,172,190
Nov 21, 202515.6015.6415.0015.1215.12-4.12%8,271,398
Nov 20, 202515.7716.1415.7515.7715.77-0.06%5,731,645
Nov 19, 202515.8716.1015.6215.7815.78-0.57%5,985,802
Nov 18, 202516.1816.2415.7615.8715.87-2.40%7,672,990
Nov 17, 202516.2116.3816.0816.2616.26-0.18%6,463,572
Nov 14, 202516.7516.7816.2716.2916.29-4.01%12,055,400
Nov 13, 202516.7417.2416.6216.9716.972.17%11,799,730
Nov 12, 202516.9617.2016.3716.6116.61-2.58%12,940,290
Nov 11, 202517.3117.5216.8917.0517.05-0.58%11,542,960
Nov 10, 202517.5717.6017.0917.1517.15-1.44%9,867,572
Nov 7, 202517.6917.7917.3517.4017.40-3.23%12,248,430
Nov 6, 202517.0018.0316.9817.9817.985.33%21,336,930
Nov 5, 202516.6617.2616.5817.0717.071.19%8,897,300
Nov 4, 202517.2817.2816.6816.8716.87-2.49%8,862,111
Nov 3, 202517.5717.6616.8017.3017.30-2.26%14,128,180
Oct 31, 202517.8518.0617.6317.7017.70-2.05%15,270,320
Oct 30, 202518.0018.3317.8418.0718.07-2.17%21,120,920
Oct 29, 202517.3818.5817.2918.4718.476.46%32,045,880
Oct 28, 202517.7017.7617.2317.3517.35-3.45%16,480,140
Oct 27, 202517.9118.3017.5717.9717.972.57%21,524,460
Oct 24, 202517.2017.5417.0117.5217.522.52%17,506,130
Oct 23, 202516.9917.1016.6017.0917.091.12%9,578,357
Oct 22, 202516.9817.3016.7016.9016.90-1.92%10,079,330
Oct 21, 202517.1917.5617.1017.2317.230.88%12,311,580
Oct 20, 202516.7917.2416.5017.0817.083.33%14,705,670
Oct 17, 202517.3517.6316.5016.5316.53-4.45%16,311,830
Oct 16, 202517.4117.7917.1317.3017.30-1.82%15,041,980
Oct 15, 202517.5817.8017.1317.6217.62-0.06%16,022,870
Oct 14, 202518.6718.8017.4017.6317.63-3.45%24,292,100
Oct 13, 202516.9818.5516.9818.2618.26-26,193,510
Oct 10, 202518.9319.4918.2318.2618.26-7.82%38,525,800
Oct 9, 202519.2920.4418.6119.8119.814.76%48,642,990
Sep 30, 202518.3019.6517.7118.9118.914.36%53,611,830