Skip to main content
Jiangyin Electrical Alloy Co.,Ltd (SHE:300697)
China flag China · Delayed Price · Currency is CNY
16.16
+0.49 (3.13%)
Apr 29, 2026, 3:04 PM CST

SHE:300697 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8815.9515.5215.95-1.79%1,295,300
Apr 28, 202615.9416.0015.6015.6715.67-2.06%5,444,490
Apr 27, 202616.0916.1515.7616.0016.00-0.68%5,241,106
Apr 24, 202615.8816.2515.8616.1116.110.37%6,369,546
Apr 23, 202616.5116.6515.8816.0516.05-0.62%12,090,590
Apr 22, 202615.9816.1515.7416.1516.151.06%7,326,570
Apr 21, 202616.0616.0715.8215.9815.98-0.56%4,070,530
Apr 20, 202616.0316.1615.9016.0716.070.25%5,681,270
Apr 17, 202615.9216.1515.8916.0316.030.06%5,266,840
Apr 16, 202615.8716.2315.8416.0216.020.88%4,908,017
Apr 15, 202616.0916.1615.7415.8815.88-0.19%6,715,360
Apr 14, 202615.8915.9915.7115.9115.911.47%7,209,125
Apr 13, 202615.3615.7815.3015.6815.681.88%7,099,719
Apr 10, 202615.3015.6015.2915.3915.391.32%5,534,002
Apr 9, 202615.1115.2915.0015.1915.19-0.59%5,263,324
Apr 8, 202614.9815.2814.9515.2815.284.66%6,748,568
Apr 7, 202614.3414.6614.3414.6014.601.88%3,434,345
Apr 3, 202614.7714.7814.3314.3314.33-2.25%3,505,225
Apr 2, 202614.8014.9914.5414.6614.66-1.35%5,344,832
Apr 1, 202615.1515.1514.7114.8614.861.50%4,633,480
Mar 31, 202614.6914.9914.6214.6414.64-0.75%5,819,236
Mar 30, 202614.4514.7714.4314.7514.751.30%7,246,142
Mar 27, 202614.1414.6014.1014.5614.561.68%4,885,541
Mar 26, 202614.5714.7514.2714.3214.32-2.12%5,822,896
Mar 25, 202614.7214.8914.5314.6314.630.90%7,354,090
Mar 24, 202614.0114.5013.9014.5014.505.61%9,893,055
Mar 23, 202614.4614.6113.6213.7313.73-6.92%9,805,858
Mar 20, 202615.3015.4514.7514.7514.75-3.15%6,770,155
Mar 19, 202615.6015.6215.1615.2315.23-3.61%6,810,472
Mar 18, 202615.7015.8315.4815.8015.800.83%5,895,890
Mar 17, 202616.2016.3015.6615.6715.67-2.73%7,808,546
Mar 16, 202616.0016.2215.7516.1116.110.19%8,210,440
Mar 13, 202616.5016.6916.0516.0816.08-3.19%9,798,750
Mar 12, 202616.8416.9216.3516.6116.61-1.42%8,460,034
Mar 11, 202617.1917.3316.7916.8516.85-1.92%8,753,336
Mar 10, 202617.2217.2817.0017.1817.181.54%8,153,390
Mar 9, 202617.0617.1516.1816.9216.92-2.87%13,965,270
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%11,223,860
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%10,768,310
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%17,824,020
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%11,796,290
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%18,089,030
Jan 12, 202617.7718.5017.4518.4318.434.12%26,711,610
Jan 9, 202617.2317.8517.2017.7017.702.25%17,866,060
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%26,924,140
Dec 25, 202516.3616.7916.3016.6316.63-0.30%11,346,660
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%11,497,870
Dec 1, 202516.4816.9616.2516.3716.374.00%20,285,930
Nov 28, 202515.4715.7515.4015.7415.741.68%5,390,386