Sichuan Injet Electric Co., Ltd. (SHE:300820)
China
· Delayed Price · Currency is CNY 52.34
-1.79 (-3.31%)
Mar 9, 2026, 3:04 PM CST
Sichuan Injet Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.98 | 52.98 | 51.24 | 52.34 | 52.34 | -3.31% | 4,833,399 |
| Mar 6, 2026 | 53.49 | 55.50 | 53.33 | 54.13 | 54.13 | 0.58% | 4,103,000 |
| Mar 5, 2026 | 54.08 | 54.69 | 53.18 | 53.82 | 53.82 | 1.20% | 4,258,118 |
| Mar 4, 2026 | 52.11 | 54.35 | 52.11 | 53.18 | 53.18 | 0.64% | 3,250,369 |
| Mar 3, 2026 | 56.34 | 56.52 | 52.51 | 52.84 | 52.84 | -4.88% | 6,549,038 |
| Mar 2, 2026 | 56.23 | 57.80 | 55.41 | 55.55 | 55.55 | -2.48% | 3,628,812 |
| Feb 27, 2026 | 57.50 | 57.66 | 56.15 | 56.96 | 56.96 | -1.89% | 3,609,022 |
| Feb 26, 2026 | 57.07 | 58.43 | 56.80 | 58.06 | 58.06 | 2.33% | 4,719,552 |
| Feb 25, 2026 | 57.10 | 57.86 | 56.50 | 56.74 | 56.74 | -0.80% | 3,411,419 |
| Feb 24, 2026 | 57.76 | 58.07 | 56.90 | 57.20 | 57.20 | -0.09% | 3,535,900 |
| Feb 13, 2026 | 57.56 | 58.58 | 56.72 | 57.25 | 57.25 | -1.62% | 3,892,148 |
| Feb 12, 2026 | 56.58 | 59.09 | 56.52 | 58.19 | 58.19 | 3.12% | 4,995,367 |
| Feb 11, 2026 | 57.25 | 57.60 | 56.33 | 56.43 | 56.43 | -1.78% | 3,074,043 |
| Feb 10, 2026 | 58.51 | 58.55 | 56.79 | 57.45 | 57.45 | -2.59% | 5,717,409 |
| Feb 9, 2026 | 59.99 | 60.70 | 58.51 | 58.98 | 58.98 | 0.29% | 4,847,750 |
| Feb 6, 2026 | 59.30 | 60.56 | 57.80 | 58.81 | 58.81 | -1.62% | 6,042,960 |
| Feb 5, 2026 | 61.02 | 61.49 | 58.06 | 59.78 | 59.78 | -3.86% | 7,248,745 |
| Feb 4, 2026 | 64.21 | 64.34 | 60.51 | 62.18 | 62.18 | -3.94% | 10,771,040 |
| Feb 3, 2026 | 61.44 | 67.90 | 59.01 | 64.73 | 64.73 | 7.85% | 14,660,904 |
| Feb 2, 2026 | 58.57 | 62.49 | 58.15 | 60.02 | 60.02 | 4.33% | 11,608,720 |
| Jan 30, 2026 | 56.94 | 58.47 | 54.83 | 57.53 | 57.53 | 0.45% | 7,458,563 |
| Jan 29, 2026 | 58.94 | 60.48 | 57.08 | 57.27 | 57.27 | -4.84% | 8,974,730 |
| Jan 28, 2026 | 55.06 | 63.00 | 54.91 | 60.18 | 60.18 | 9.42% | 15,480,610 |
| Jan 27, 2026 | 55.08 | 55.80 | 52.90 | 55.00 | 55.00 | -0.54% | 4,303,392 |
| Jan 26, 2026 | 57.65 | 58.90 | 55.16 | 55.30 | 55.30 | -4.57% | 6,061,987 |
| Jan 23, 2026 | 56.88 | 58.64 | 56.48 | 57.95 | 57.95 | 2.11% | 6,186,658 |
| Jan 22, 2026 | 59.23 | 59.39 | 56.46 | 56.75 | 56.75 | -4.54% | 7,789,948 |
| Jan 21, 2026 | 57.65 | 62.34 | 56.80 | 59.45 | 59.45 | 2.52% | 10,619,026 |
| Jan 20, 2026 | 57.38 | 61.88 | 57.38 | 57.99 | 57.99 | -1.71% | 10,724,960 |
| Jan 19, 2026 | 56.77 | 60.50 | 54.89 | 59.00 | 59.00 | 8.46% | 12,530,070 |
| Jan 16, 2026 | 54.69 | 55.29 | 53.78 | 54.40 | 54.40 | 0.89% | 5,013,190 |
| Jan 15, 2026 | 53.70 | 54.20 | 52.41 | 53.92 | 53.92 | -0.59% | 4,830,787 |
| Jan 14, 2026 | 54.60 | 55.88 | 53.65 | 54.24 | 54.24 | -0.44% | 7,255,494 |
| Jan 13, 2026 | 55.90 | 55.90 | 53.80 | 54.48 | 54.48 | -2.68% | 6,516,919 |
| Jan 12, 2026 | 54.66 | 56.43 | 54.41 | 55.98 | 55.98 | 2.60% | 8,982,060 |
| Jan 9, 2026 | 53.81 | 54.79 | 53.49 | 54.56 | 54.56 | 1.37% | 6,350,901 |
| Jan 8, 2026 | 53.50 | 54.77 | 53.28 | 53.82 | 53.82 | -0.37% | 8,647,881 |
| Jan 7, 2026 | 49.50 | 54.32 | 49.31 | 54.02 | 54.02 | 9.07% | 11,280,880 |
| Jan 6, 2026 | 49.02 | 49.70 | 48.81 | 49.53 | 49.53 | 1.10% | 3,243,299 |
| Jan 5, 2026 | 48.30 | 49.05 | 48.10 | 48.99 | 48.99 | 2.17% | 2,702,446 |
| Dec 31, 2025 | 48.20 | 48.47 | 47.50 | 47.95 | 47.95 | -0.31% | 2,353,921 |
| Dec 30, 2025 | 48.39 | 48.81 | 48.08 | 48.10 | 48.10 | -0.99% | 2,192,787 |
| Dec 29, 2025 | 48.95 | 49.28 | 48.45 | 48.58 | 48.58 | -1.00% | 2,477,830 |
| Dec 26, 2025 | 49.00 | 49.66 | 48.74 | 49.07 | 49.07 | -0.08% | 2,711,830 |
| Dec 25, 2025 | 48.74 | 49.48 | 48.62 | 49.11 | 49.11 | 0.45% | 2,856,175 |
| Dec 24, 2025 | 47.84 | 49.24 | 47.46 | 48.89 | 48.89 | 1.81% | 3,010,977 |
| Dec 23, 2025 | 48.60 | 48.99 | 47.92 | 48.02 | 48.02 | -1.52% | 2,577,671 |
| Dec 22, 2025 | 48.53 | 49.28 | 47.82 | 48.76 | 48.76 | 1.80% | 3,433,393 |
| Dec 19, 2025 | 50.45 | 50.50 | 47.89 | 47.90 | 47.90 | 2.11% | 3,711,180 |
| Dec 18, 2025 | 46.96 | 47.58 | 46.86 | 46.91 | 46.91 | -1.16% | 1,839,689 |
| Dec 17, 2025 | 47.16 | 47.79 | 46.30 | 47.46 | 47.46 | 0.23% | 2,890,524 |
| Dec 16, 2025 | 49.48 | 49.54 | 47.02 | 47.35 | 47.35 | -5.02% | 4,172,343 |
| Dec 15, 2025 | 49.50 | 50.47 | 49.00 | 49.85 | 49.85 | 0.30% | 4,865,883 |
| Dec 12, 2025 | 48.31 | 50.20 | 47.89 | 49.70 | 49.70 | 2.94% | 5,959,893 |
| Dec 11, 2025 | 48.29 | 48.77 | 47.67 | 48.28 | 48.28 | -0.04% | 2,963,800 |
| Dec 10, 2025 | 48.10 | 48.45 | 47.00 | 48.30 | 48.30 | 0.46% | 2,663,977 |
| Dec 9, 2025 | 49.58 | 49.60 | 47.89 | 48.08 | 48.08 | -2.38% | 3,655,999 |
| Dec 8, 2025 | 48.71 | 49.49 | 48.54 | 49.25 | 49.25 | 1.11% | 3,775,652 |
| Dec 5, 2025 | 48.18 | 48.89 | 47.78 | 48.71 | 48.71 | 1.00% | 2,874,050 |
| Dec 4, 2025 | 50.00 | 50.41 | 48.11 | 48.23 | 48.23 | -2.47% | 4,253,488 |
| Dec 3, 2025 | 50.63 | 50.98 | 49.23 | 49.45 | 49.45 | -2.33% | 5,399,163 |
| Dec 2, 2025 | 50.20 | 51.91 | 48.99 | 50.63 | 50.63 | -6.21% | 9,153,115 |
| Dec 1, 2025 | 59.02 | 59.50 | 53.68 | 53.98 | 53.98 | -3.80% | 13,652,170 |
| Nov 28, 2025 | 58.90 | 59.63 | 56.00 | 56.11 | 56.11 | -4.98% | 7,397,653 |
| Nov 27, 2025 | 58.30 | 61.88 | 57.89 | 59.05 | 59.05 | 0.68% | 8,484,632 |
| Nov 26, 2025 | 58.55 | 59.49 | 57.93 | 58.65 | 58.65 | -0.54% | 3,800,693 |
| Nov 25, 2025 | 59.52 | 59.89 | 58.41 | 58.97 | 58.97 | -0.86% | 4,906,210 |
| Nov 24, 2025 | 57.80 | 60.10 | 57.30 | 59.48 | 59.48 | 2.87% | 8,518,350 |
| Nov 21, 2025 | 56.10 | 58.10 | 55.29 | 57.82 | 57.82 | 1.14% | 6,298,737 |
| Nov 20, 2025 | 58.52 | 58.52 | 57.16 | 57.17 | 57.17 | -0.83% | 4,116,758 |
| Nov 19, 2025 | 56.41 | 58.00 | 56.40 | 57.65 | 57.65 | -1.10% | 5,370,894 |
| Nov 18, 2025 | 57.29 | 59.50 | 55.68 | 58.29 | 58.29 | 0.50% | 7,661,642 |
| Nov 17, 2025 | 55.90 | 58.50 | 55.02 | 58.00 | 58.00 | 2.15% | 7,969,350 |
| Nov 14, 2025 | 55.50 | 57.58 | 54.00 | 56.78 | 56.78 | 1.70% | 7,014,294 |
| Nov 13, 2025 | 55.88 | 57.49 | 54.88 | 55.83 | 55.83 | 0.25% | 6,430,904 |
| Nov 12, 2025 | 57.00 | 58.60 | 55.60 | 55.69 | 55.69 | -2.26% | 8,536,373 |
| Nov 11, 2025 | 54.80 | 57.50 | 54.50 | 56.98 | 56.98 | 4.51% | 9,053,222 |
| Nov 10, 2025 | 55.53 | 56.10 | 53.80 | 54.52 | 54.52 | -1.61% | 4,194,244 |
| Nov 7, 2025 | 56.00 | 56.10 | 55.00 | 55.41 | 55.41 | -1.76% | 5,493,250 |
| Nov 6, 2025 | 54.50 | 56.95 | 54.15 | 56.40 | 56.40 | 2.83% | 9,785,713 |
| Nov 5, 2025 | 51.70 | 55.30 | 51.51 | 54.85 | 54.85 | 3.41% | 7,310,575 |
| Nov 4, 2025 | 53.26 | 55.00 | 52.60 | 53.04 | 53.04 | -1.10% | 4,368,358 |
| Nov 3, 2025 | 53.40 | 54.40 | 53.00 | 53.63 | 53.63 | 1.38% | 4,174,972 |
| Oct 31, 2025 | 52.68 | 54.40 | 52.30 | 52.90 | 52.90 | 0.46% | 4,449,010 |
| Oct 30, 2025 | 54.50 | 54.88 | 52.66 | 52.66 | 52.66 | -4.53% | 5,750,996 |
| Oct 29, 2025 | 52.90 | 55.20 | 52.51 | 55.16 | 55.16 | 3.65% | 7,042,072 |
| Oct 28, 2025 | 51.75 | 54.49 | 51.60 | 53.22 | 53.22 | 2.27% | 6,793,315 |
| Oct 27, 2025 | 52.00 | 52.83 | 51.71 | 52.04 | 52.04 | 0.85% | 4,754,188 |
| Oct 24, 2025 | 51.04 | 51.97 | 50.70 | 51.60 | 51.60 | 1.10% | 4,166,837 |
| Oct 23, 2025 | 51.55 | 51.55 | 49.45 | 51.04 | 51.04 | -2.20% | 4,523,640 |
| Oct 22, 2025 | 50.94 | 53.13 | 49.81 | 52.19 | 52.19 | 2.49% | 6,132,040 |
| Oct 21, 2025 | 51.16 | 51.32 | 50.56 | 50.92 | 50.92 | 0.04% | 3,708,379 |
| Oct 20, 2025 | 52.01 | 52.32 | 50.41 | 50.90 | 50.90 | 0.08% | 4,279,237 |
| Oct 17, 2025 | 54.32 | 54.55 | 50.51 | 50.86 | 50.86 | -6.34% | 7,068,875 |
| Oct 16, 2025 | 57.80 | 57.83 | 54.03 | 54.30 | 54.30 | -4.11% | 7,813,950 |
| Oct 15, 2025 | 56.90 | 57.30 | 54.89 | 56.63 | 56.63 | -2.40% | 8,752,785 |
| Oct 14, 2025 | 58.80 | 60.41 | 57.00 | 58.02 | 58.02 | 0.03% | 12,798,000 |
| Oct 13, 2025 | 55.00 | 58.58 | 54.86 | 58.00 | 58.00 | -0.57% | 10,069,820 |
| Oct 10, 2025 | 62.26 | 62.36 | 57.80 | 58.33 | 58.33 | -6.31% | 14,977,210 |
| Oct 9, 2025 | 54.48 | 62.26 | 53.80 | 62.26 | 62.26 | 20.01% | 16,212,860 |