Skip to main content
Jiusheng Electric Co., Ltd. (SHE:301082)
China flag China · Delayed Price · Currency is CNY
12.35
-0.19 (-1.52%)
At close: Apr 30, 2026

Jiusheng Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202612.5412.6212.3112.3512.35-1.52%4,008,109
Apr 29, 202612.4212.6512.3012.5412.540.72%4,073,069
Apr 28, 202612.9612.9612.2812.4512.45-3.56%7,601,823
Apr 27, 202612.8512.9912.6712.9112.910.47%5,213,066
Apr 24, 202612.8412.9412.6312.8512.85-0.39%5,515,200
Apr 23, 202613.2713.4412.8012.9012.90-3.23%7,083,703
Apr 22, 202613.1513.3512.9613.3313.270.99%8,096,648
Apr 21, 202613.8513.8513.0613.2013.14-6.84%16,752,930
Apr 20, 202614.0514.2213.9514.1714.101.04%6,189,715
Apr 17, 202613.8214.0913.7514.0213.961.22%7,052,976
Apr 16, 202613.7413.8813.4913.8513.791.64%7,682,106
Apr 15, 202613.6913.8513.5913.6313.57-0.05%7,502,169
Apr 14, 202613.6213.6713.4213.6413.580.11%6,013,485
Apr 13, 202613.6713.6913.4113.6213.560.40%5,955,818
Apr 10, 202613.5213.7513.5213.5713.510.97%5,135,126
Apr 9, 202613.4713.5713.3713.4413.38-1.52%4,598,619
Apr 8, 202613.4913.6513.3913.6513.583.26%5,862,616
Apr 7, 202613.0213.2812.9313.2213.152.26%4,016,869
Apr 3, 202613.2713.3712.8912.9212.86-2.44%4,547,659
Apr 2, 202613.4613.6413.1213.2513.19-2.05%5,201,221
Apr 1, 202613.5313.5613.3613.5213.461.68%5,080,863
Mar 31, 202613.5113.7213.2613.3013.24-2.10%5,199,089
Mar 30, 202613.2213.6113.0913.5913.521.38%6,586,926
Mar 27, 202613.0913.4713.0413.4013.341.40%4,982,135
Mar 26, 202613.5213.7313.1213.2213.15-2.77%6,488,211
Mar 25, 202613.3513.7213.3213.5913.531.78%8,100,175
Mar 24, 202613.0513.3912.7813.3513.294.33%9,185,033
Mar 23, 202613.2313.5912.6912.8012.74-6.47%13,267,370
Mar 20, 202614.4914.5913.6913.6913.62-2.94%15,962,348
Mar 19, 202614.2414.4514.0414.1014.03-2.66%7,586,175
Mar 18, 202614.1814.5214.0414.4914.422.45%9,297,634
Mar 17, 202614.7514.7814.1414.1414.07-4.18%13,424,306
Mar 16, 202615.6415.7514.5514.7514.69-4.05%22,162,802
Mar 13, 202615.1315.5614.9815.3815.310.71%12,803,428
Mar 12, 202615.4615.5015.0215.2715.20-1.59%12,937,632
Mar 11, 202615.7915.7915.3915.5215.44-0.94%11,418,117
Mar 10, 202615.6215.7315.4515.6615.59-14,773,550
Mar 9, 202615.2115.6915.1715.6615.591.35%19,791,277
Mar 6, 202615.1115.6215.1115.4515.381.67%18,379,139
Mar 5, 202614.7815.4514.7815.2015.134.27%19,449,663
Mar 4, 202614.0814.8214.0814.5814.512.43%10,589,968
Mar 3, 202614.9915.0814.2014.2314.17-4.69%10,141,733
Mar 2, 202614.8315.1314.7014.9314.86-1.32%9,049,440
Feb 27, 202614.9215.1414.8115.1315.060.72%7,537,961
Feb 26, 202614.8115.0414.7115.0214.951.35%8,024,597
Feb 25, 202615.0415.0914.7514.8214.750.21%7,271,501
Feb 24, 202614.6014.8414.5614.7914.722.40%7,368,659
Feb 13, 202614.4914.6514.4114.4514.38-0.84%5,948,415
Feb 12, 202614.3614.7714.3214.5714.501.55%7,605,233
Feb 11, 202614.4914.5914.3514.3514.28-1.06%4,777,516
Feb 10, 202614.6814.7814.5014.5014.43-1.36%4,784,875
Feb 9, 202614.5514.7914.5114.7014.631.70%6,261,013
Feb 6, 202614.2214.6514.1614.4514.391.02%6,583,953
Feb 5, 202614.6114.6514.2814.3114.24-2.57%6,977,209
Feb 4, 202614.5614.9114.4614.6914.620.74%8,534,317
Feb 3, 202614.4314.6114.2514.5814.512.10%8,397,245
Feb 2, 202614.2014.8214.1814.2814.211.36%11,945,959
Jan 30, 202614.2814.4113.8514.0914.02-2.09%9,498,033
Jan 29, 202614.6914.8114.3214.3914.32-2.24%9,014,267
Jan 28, 202614.8515.0714.6214.7214.65-1.34%8,764,694
Jan 27, 202615.0115.0114.2914.9214.85-0.57%11,318,943
Jan 26, 202615.3615.4814.8815.0014.93-2.16%11,250,671
Jan 23, 202615.2915.4515.1515.3315.260.30%11,128,065
Jan 22, 202614.9915.3614.9915.2915.211.95%10,951,120
Jan 21, 202614.9415.0914.7914.9914.92-0.41%8,719,075
Jan 20, 202615.6415.6714.9315.0514.98-3.31%14,263,729
Jan 19, 202614.8915.6514.8915.5715.503.32%20,574,709
Jan 16, 202615.3015.5815.0515.0715.000.77%17,738,278
Jan 15, 202615.0215.1214.6814.9514.88-1.17%14,256,579
Jan 14, 202615.2815.5314.9215.1315.06-0.75%19,916,285
Jan 13, 202615.8115.8515.1215.2515.18-4.06%24,664,873
Jan 12, 202615.3715.9915.2515.8915.823.30%32,905,625
Jan 9, 202615.1515.4715.0015.3915.311.06%28,230,929
Jan 8, 202614.5415.4614.5015.2215.153.88%31,486,012
Jan 7, 202614.1414.7814.0814.6514.592.97%20,341,333
Jan 6, 202614.1114.2513.9914.2314.170.87%12,049,753
Jan 5, 202613.8514.1213.8514.1114.042.46%12,492,847
Dec 31, 202513.7213.9813.4613.7713.710.50%10,298,929
Dec 30, 202513.8514.0413.6913.7013.64-1.28%9,863,305
Dec 29, 202514.0814.1413.8513.8813.81-1.32%9,807,606
Dec 26, 202514.1614.2413.9014.0614.00-1.29%12,789,649
Dec 25, 202514.0914.2913.9714.2514.181.20%16,153,084
Dec 24, 202513.8514.0913.4914.0814.01-0.11%16,672,603
Dec 23, 202513.9914.4813.9414.0914.030.71%21,984,962
Dec 22, 202514.0814.2213.8913.9913.93-0.33%15,679,650
Dec 19, 202514.2114.7613.8614.0413.971.89%25,720,135
Dec 18, 202513.8914.0413.6713.7813.71-2.39%11,883,953
Dec 17, 202513.8714.3113.7214.1214.050.99%15,493,581
Dec 16, 202514.4714.6113.9413.9813.91-4.37%15,372,720
Dec 15, 202514.6914.9614.5414.6214.55-1.76%25,569,465
Dec 12, 202513.3216.0113.3214.8814.8110.64%42,660,747
Dec 11, 202513.3413.7513.3013.4513.381.10%12,609,739
Dec 10, 202513.4513.5213.2413.3013.24-1.20%5,233,539
Dec 9, 202513.6413.7613.4513.4613.40-1.51%4,448,261
Dec 8, 202513.4613.7313.4613.6713.611.54%7,225,143
Dec 5, 202513.0213.5012.9513.4613.403.62%9,064,847
Dec 4, 202513.0813.1212.8512.9912.93-0.41%5,435,814
Dec 3, 202513.2913.3513.0113.0512.99-1.85%6,425,032
Dec 2, 202513.4213.5213.2213.2913.23-1.60%6,525,089
Dec 1, 202513.5913.7213.4913.5113.45-0.73%6,984,457