Sichuan Injet Electric Co., Ltd. (SHE:300820)
China
· Delayed Price · Currency is CNY 43.63
+1.33 (3.14%)
Apr 29, 2026, 3:04 PM CST
Sichuan Injet Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.38 | 46.38 | 42.30 | 42.51 | - | 0.50% | 1,712,600 |
| Apr 28, 2026 | 44.58 | 44.69 | 41.70 | 42.30 | 42.30 | -7.56% | 5,590,341 |
| Apr 27, 2026 | 45.61 | 45.93 | 44.75 | 45.76 | 45.76 | 0.20% | 2,851,100 |
| Apr 24, 2026 | 46.38 | 46.50 | 45.52 | 45.67 | 45.67 | -1.53% | 1,712,093 |
| Apr 23, 2026 | 47.23 | 47.45 | 46.15 | 46.38 | 46.38 | -1.67% | 2,225,650 |
| Apr 22, 2026 | 46.54 | 47.17 | 46.28 | 47.17 | 47.17 | 1.05% | 2,274,382 |
| Apr 21, 2026 | 47.13 | 47.23 | 46.35 | 46.68 | 46.68 | -0.74% | 1,700,300 |
| Apr 20, 2026 | 46.80 | 47.55 | 46.62 | 47.03 | 47.03 | 0.41% | 2,535,484 |
| Apr 17, 2026 | 46.92 | 47.17 | 46.43 | 46.84 | 46.84 | -0.49% | 2,469,800 |
| Apr 16, 2026 | 46.88 | 47.18 | 46.45 | 47.07 | 47.07 | 0.73% | 2,029,619 |
| Apr 15, 2026 | 47.61 | 47.75 | 46.66 | 46.73 | 46.73 | -0.70% | 2,833,399 |
| Apr 14, 2026 | 46.44 | 47.38 | 46.11 | 47.06 | 47.06 | 2.28% | 3,187,590 |
| Apr 13, 2026 | 46.08 | 46.33 | 45.76 | 46.01 | 46.01 | -0.69% | 1,871,933 |
| Apr 10, 2026 | 45.88 | 46.64 | 45.85 | 46.33 | 46.33 | 1.73% | 2,577,384 |
| Apr 9, 2026 | 46.00 | 46.05 | 45.26 | 45.54 | 45.54 | -1.56% | 1,930,300 |
| Apr 8, 2026 | 44.66 | 46.83 | 44.66 | 46.26 | 46.26 | 5.86% | 3,783,822 |
| Apr 7, 2026 | 43.76 | 44.32 | 43.56 | 43.70 | 43.70 | - | 1,281,099 |
| Apr 3, 2026 | 44.76 | 45.09 | 43.64 | 43.70 | 43.70 | -2.19% | 1,595,375 |
| Apr 2, 2026 | 45.77 | 46.30 | 44.40 | 44.68 | 44.68 | -2.76% | 2,056,288 |
| Apr 1, 2026 | 45.64 | 46.18 | 45.56 | 45.95 | 45.95 | 2.48% | 2,025,000 |
| Mar 31, 2026 | 46.02 | 46.40 | 44.77 | 44.84 | 44.84 | -2.39% | 2,254,305 |
| Mar 30, 2026 | 45.65 | 46.09 | 44.90 | 45.94 | 45.94 | -0.73% | 1,792,421 |
| Mar 27, 2026 | 45.55 | 46.59 | 45.11 | 46.28 | 46.28 | 0.96% | 1,659,051 |
| Mar 26, 2026 | 47.07 | 47.09 | 45.70 | 45.84 | 45.84 | -2.63% | 1,860,650 |
| Mar 25, 2026 | 46.36 | 47.27 | 46.36 | 47.08 | 47.08 | 1.75% | 2,155,958 |
| Mar 24, 2026 | 46.24 | 46.48 | 44.97 | 46.27 | 46.27 | 1.78% | 2,261,343 |
| Mar 23, 2026 | 47.38 | 47.82 | 45.07 | 45.46 | 45.46 | -5.33% | 3,852,263 |
| Mar 20, 2026 | 48.01 | 49.77 | 47.80 | 48.02 | 48.02 | 0.27% | 3,661,783 |
| Mar 19, 2026 | 48.57 | 48.92 | 47.67 | 47.89 | 47.89 | -2.86% | 2,334,580 |
| Mar 18, 2026 | 49.48 | 49.83 | 48.81 | 49.30 | 49.30 | 0.02% | 2,518,333 |
| Mar 17, 2026 | 50.86 | 51.08 | 49.28 | 49.29 | 49.29 | -2.97% | 3,121,600 |
| Mar 16, 2026 | 51.40 | 51.59 | 50.21 | 50.80 | 50.80 | -1.21% | 2,779,474 |
| Mar 13, 2026 | 51.67 | 52.18 | 51.15 | 51.42 | 51.42 | -0.81% | 2,360,350 |
| Mar 12, 2026 | 53.01 | 53.15 | 51.08 | 51.84 | 51.84 | -2.78% | 3,749,145 |
| Mar 11, 2026 | 53.24 | 54.35 | 53.01 | 53.32 | 53.32 | -0.13% | 3,259,150 |
| Mar 10, 2026 | 52.79 | 53.49 | 52.72 | 53.39 | 53.39 | 2.01% | 2,814,940 |
| 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 |