Skip to main content
Jiusheng Electric Co., Ltd. (SHE:301082)
China flag China · Delayed Price · Currency is CNY
20.36
+0.27 (1.34%)
Mar 9, 2026, 4:00 PM EDT

Jiusheng Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.3020.4520.0820.3620.36-11,364,270
Mar 9, 202619.7720.3919.7220.3620.361.34%15,224,069
Mar 6, 202619.6420.3019.6420.0920.091.67%14,137,800
Mar 5, 202619.2120.0919.2119.7619.764.27%14,961,280
Mar 4, 202618.3019.2718.3018.9518.952.43%8,146,130
Mar 3, 202619.4919.6018.4618.5018.50-4.69%7,801,334
Mar 2, 202619.2819.6719.1119.4119.41-1.32%6,961,109
Feb 27, 202619.3919.6819.2519.6719.670.72%5,798,432
Feb 26, 202619.2519.5519.1219.5319.531.35%6,172,768
Feb 25, 202619.5519.6219.1719.2719.270.21%5,593,463
Feb 24, 202618.9819.2918.9319.2319.232.40%5,668,200
Feb 13, 202618.8319.0418.7318.7818.78-0.84%4,575,704
Feb 12, 202618.6719.2018.6118.9418.941.55%5,850,180
Feb 11, 202618.8418.9618.6518.6518.65-1.06%3,675,013
Feb 10, 202619.0819.2118.8518.8518.85-1.36%3,680,674
Feb 9, 202618.9219.2318.8619.1119.111.70%4,816,165
Feb 6, 202618.4819.0418.4118.7918.791.02%5,064,580
Feb 5, 202618.9919.0418.5618.6018.60-2.57%5,367,084
Feb 4, 202618.9319.3818.8019.0919.090.74%6,564,860
Feb 3, 202618.7618.9918.5218.9518.952.10%6,459,420
Feb 2, 202618.4619.2618.4318.5618.561.37%9,189,200
Jan 30, 202618.5618.7318.0118.3118.31-2.09%7,306,180
Jan 29, 202619.1019.2518.6218.7018.70-2.25%6,934,053
Jan 28, 202619.3119.5919.0019.1319.13-1.34%6,742,073
Jan 27, 202619.5119.5118.5819.3919.39-0.56%8,706,880
Jan 26, 202619.9720.1219.3419.5019.50-2.16%8,654,663
Jan 23, 202619.8720.0819.6919.9319.930.30%8,560,651
Jan 22, 202619.4919.9719.4919.8719.871.95%8,423,939
Jan 21, 202619.4219.6119.2319.4919.49-0.41%6,706,981
Jan 20, 202620.3320.3719.4119.5719.57-3.31%10,972,100
Jan 19, 202619.3520.3419.3520.2420.243.32%15,826,700
Jan 16, 202619.8920.2519.5619.5919.590.77%13,644,832
Jan 15, 202619.5319.6619.0819.4419.44-1.17%10,966,600
Jan 14, 202619.8620.1919.4019.6719.67-0.76%15,320,220
Jan 13, 202620.5520.6019.6619.8219.82-4.07%18,972,980
Jan 12, 202619.9820.7819.8220.6620.663.30%25,313,328
Jan 9, 202619.7020.1119.5020.0020.001.06%21,717,109
Jan 8, 202618.9020.1018.8519.7919.793.88%24,221,311
Jan 7, 202618.3819.2118.3019.0519.052.97%15,647,180
Jan 6, 202618.3418.5318.1818.5018.500.87%9,269,042
Jan 5, 202618.0018.3618.0018.3418.342.46%9,609,883
Dec 31, 202517.8418.1717.5017.9017.900.51%7,922,254
Dec 30, 202518.0018.2517.7917.8117.81-1.27%7,587,158
Dec 29, 202518.3018.3818.0018.0418.04-1.31%7,544,313
Dec 26, 202518.4118.5118.0718.2818.28-1.30%9,838,192
Dec 25, 202518.3118.5818.1618.5218.521.20%12,425,454
Dec 24, 202518.0118.3217.5318.3018.30-0.11%12,825,080
Dec 23, 202518.1918.8218.1218.3218.320.71%16,911,510
Dec 22, 202518.3018.4918.0518.1918.19-0.33%12,061,270
Dec 19, 202518.4719.1918.0218.2518.251.90%19,784,720
Dec 18, 202518.0518.2517.7717.9117.91-2.40%9,141,503
Dec 17, 202518.0318.6017.8318.3518.350.99%11,918,143
Dec 16, 202518.8118.9918.1218.1718.17-4.37%11,825,170
Dec 15, 202519.1019.4518.9019.0019.00-1.76%19,668,821
Dec 12, 202517.3120.8117.3119.3419.3410.64%32,815,960
Dec 11, 202517.3417.8717.2917.4817.481.10%9,699,800
Dec 10, 202517.4817.5717.2117.2917.29-1.20%4,025,800
Dec 9, 202517.7317.8917.4917.5017.50-1.52%3,421,740
Dec 8, 202517.5017.8517.5017.7717.771.54%5,557,803
Dec 5, 202516.9317.5516.8317.5017.503.61%6,972,960
Dec 4, 202517.0017.0616.7116.8916.89-0.41%4,181,396
Dec 3, 202517.2817.3516.9116.9616.96-1.85%4,942,333
Dec 2, 202517.4517.5817.1817.2817.28-1.59%5,019,300
Dec 1, 202517.6717.8317.5417.5617.56-0.73%5,372,660
Nov 28, 202517.7117.7617.5517.6917.690.11%3,522,200
Nov 27, 202517.7617.9517.6117.6717.67-0.17%4,388,700
Nov 26, 202518.0518.1117.5917.7017.70-2.10%7,220,700
Nov 25, 202517.6418.2117.5218.0818.082.44%9,261,344
Nov 24, 202517.4017.7017.1017.6517.652.92%7,611,140
Nov 21, 202518.0218.1817.1417.1517.15-5.92%8,541,806
Nov 20, 202519.0119.0918.1518.2318.23-3.60%7,202,956
Nov 19, 202519.1119.4418.8018.9118.91-1.25%6,372,230
Nov 18, 202519.7519.7519.0619.1519.15-3.14%8,953,258
Nov 17, 202519.7320.0519.5419.7719.77-0.15%7,128,920
Nov 14, 202520.1720.3419.7819.8019.80-2.17%9,307,649
Nov 13, 202520.1220.6820.1220.2420.240.60%11,431,370
Nov 12, 202520.7020.8919.9020.1220.12-3.18%14,400,720
Nov 11, 202520.4921.0920.3620.7820.782.26%18,471,020
Nov 10, 202520.5120.7120.2020.3220.32-4.82%26,103,680
Nov 7, 202520.7522.4820.4121.3521.354.10%35,862,850
Nov 6, 202520.5521.9820.3620.5120.51-0.77%32,982,620
Nov 5, 202519.6621.0019.6020.6720.674.13%29,890,420
Nov 4, 202519.9220.3219.7519.8519.85-1.19%18,384,160
Nov 3, 202519.3820.1819.3520.0920.095.74%25,420,690
Oct 31, 202518.8619.2118.7119.0019.00-0.05%8,912,880
Oct 30, 202519.1319.3218.8219.0119.011.01%13,081,140
Oct 29, 202519.5919.6518.8018.8218.82-1.77%13,014,660
Oct 28, 202519.0119.5918.9119.1619.160.21%14,234,200
Oct 27, 202518.6619.3518.6019.1219.122.58%14,051,090
Oct 24, 202518.9719.1018.4418.6418.64-1.22%13,217,250
Oct 23, 202518.5319.0517.8018.8718.87-0.05%15,772,330
Oct 22, 202518.4719.2818.1418.8818.882.22%15,536,310
Oct 21, 202518.5118.7418.1518.4718.47-0.27%10,283,350
Oct 20, 202519.0019.0118.3518.5218.521.15%11,988,620
Oct 17, 202519.9920.1618.2618.3118.31-7.85%18,777,080
Oct 16, 202520.6020.7019.7119.8719.87-5.83%22,534,030
Oct 15, 202520.2021.1220.0021.1021.101.05%28,793,230
Oct 14, 202520.1822.2919.8520.8820.883.83%41,343,020
Oct 13, 202519.1420.2319.0320.1120.110.20%21,478,980
Oct 10, 202519.9020.3419.2920.0720.07-1.42%28,005,460