Shenzhen Jingquanhua Electronics Co. Ltd. Class A 002885
SZSE · China · Electronic Technology
CNY 25.78-0.75 (-2.83%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.78 | -2.83% | CNY 26.98 | CNY 27.99 | CNY 25.72 | 14.52M |
| 2026-09-29 | CNY 26.53 | +0.95% | CNY 26.09 | CNY 26.99 | CNY 26.00 | 10.23M |
| 2026-09-28 | CNY 26.28 | -6.28% | CNY 28.06 | CNY 28.27 | CNY 25.78 | 12.88M |
| 2026-09-24 | CNY 28.04 | -2.50% | CNY 28.50 | CNY 28.89 | CNY 28.03 | 9.52M |
| 2026-09-23 | CNY 28.76 | +1.05% | CNY 28.40 | CNY 29.20 | CNY 28.31 | 14.71M |
| 2026-09-22 | CNY 28.46 | -2.27% | CNY 29.43 | CNY 29.43 | CNY 28.28 | 13.55M |
| 2026-09-21 | CNY 29.12 | +2.18% | CNY 28.54 | CNY 29.18 | CNY 28.21 | 17.14M |
| 2026-09-18 | CNY 28.50 | +3.45% | CNY 27.83 | CNY 29.16 | CNY 27.48 | 18.09M |
| 2026-09-17 | CNY 27.55 | -1.08% | CNY 27.61 | CNY 28.27 | CNY 27.35 | 10.20M |
| 2026-09-16 | CNY 27.85 | +3.42% | CNY 26.83 | CNY 28.00 | CNY 26.81 | 16.93M |
| 2026-09-15 | CNY 26.93 | -0.88% | CNY 27.00 | CNY 27.80 | CNY 26.93 | 13.30M |
| 2026-09-14 | CNY 27.17 | +2.49% | CNY 26.01 | CNY 27.50 | CNY 25.80 | 18.56M |
| 2026-09-11 | CNY 26.51 | -2.14% | CNY 26.40 | CNY 26.74 | CNY 25.47 | 23.76M |
| 2026-09-10 | CNY 27.09 | -6.00% | CNY 27.31 | CNY 27.76 | CNY 26.84 | 26.69M |
| 2026-09-09 | CNY 28.82 | +1.51% | CNY 29.80 | CNY 30.18 | CNY 28.32 | 44.64M |
| 2026-09-08 | CNY 28.39 | -5.46% | CNY 30.03 | CNY 30.18 | CNY 28.23 | 37.37M |
| 2026-09-07 | CNY 30.03 | +8.29% | CNY 28.50 | CNY 30.50 | CNY 27.75 | 35.63M |
| 2026-09-04 | CNY 27.73 | -1.60% | CNY 29.00 | CNY 30.39 | CNY 27.41 | 26.27M |
| 2026-09-03 | CNY 28.18 | +3.49% | CNY 27.52 | CNY 28.78 | CNY 27.18 | 14.64M |
| 2026-09-02 | CNY 27.23 | -0.98% | CNY 27.00 | CNY 27.54 | CNY 26.86 | 9.83M |
| 2026-09-01 | CNY 27.50 | -3.98% | CNY 28.81 | CNY 28.89 | CNY 27.42 | 12.81M |
| 2026-08-31 | CNY 28.64 | +1.81% | CNY 27.55 | CNY 28.72 | CNY 27.44 | 13.32M |
| 2026-08-28 | CNY 28.13 | -1.99% | CNY 28.85 | CNY 29.29 | CNY 28.10 | 12.35M |
| 2026-08-27 | CNY 28.70 | +3.31% | CNY 28.05 | CNY 28.90 | CNY 27.54 | 13.90M |
| 2026-08-26 | CNY 27.78 | -2.36% | CNY 28.47 | CNY 28.90 | CNY 27.27 | 11.37M |
| 2026-08-25 | CNY 28.45 | +0.89% | CNY 27.55 | CNY 28.94 | CNY 26.84 | 13.38M |
| 2026-08-24 | CNY 28.20 | -1.98% | CNY 28.76 | CNY 29.08 | CNY 27.13 | 13.55M |
| 2026-08-21 | CNY 28.77 | +1.62% | CNY 28.03 | CNY 29.78 | CNY 27.57 | 15.99M |
| 2026-08-20 | CNY 28.31 | -0.39% | CNY 28.80 | CNY 29.00 | CNY 27.96 | 13.56M |
| 2026-08-19 | CNY 28.42 | -9.20% | CNY 29.91 | CNY 30.48 | CNY 28.26 | 18.92M |
| 2026-08-18 | CNY 31.30 | -2.10% | CNY 32.05 | CNY 32.22 | CNY 30.74 | 20.60M |
| 2026-08-17 | CNY 31.97 | +2.83% | CNY 31.40 | CNY 32.24 | CNY 30.62 | 25.60M |
| 2026-08-14 | CNY 31.09 | -2.05% | CNY 31.89 | CNY 32.20 | CNY 30.67 | 30.09M |
| 2026-08-13 | CNY 31.74 | -0.44% | CNY 32.45 | CNY 33.37 | CNY 31.50 | 35.51M |
| 2026-08-12 | CNY 31.88 | +4.90% | CNY 30.50 | CNY 32.43 | CNY 30.50 | 42.72M |
| 2026-08-11 | CNY 30.39 | -4.76% | CNY 31.96 | CNY 32.00 | CNY 28.72 | 56.05M |
| 2026-08-10 | CNY 31.91 | +10.00% | CNY 31.91 | CNY 31.91 | CNY 31.91 | 7.41M |
| 2026-08-07 | CNY 29.01 | +8.00% | CNY 26.85 | CNY 29.45 | CNY 26.10 | 26.27M |
| 2026-08-06 | CNY 26.86 | +2.56% | CNY 26.15 | CNY 27.15 | CNY 25.73 | 15.47M |
| 2026-08-05 | CNY 26.19 | +4.72% | CNY 25.02 | CNY 26.41 | CNY 24.58 | 19.03M |
| 2026-08-04 | CNY 25.01 | +7.16% | CNY 23.98 | CNY 25.18 | CNY 23.54 | 16.90M |
| 2026-08-03 | CNY 23.34 | +0.30% | CNY 23.62 | CNY 24.02 | CNY 23.16 | 14.37M |
| 2026-07-31 | CNY 23.27 | +4.12% | CNY 23.90 | CNY 24.55 | CNY 23.27 | 16.12M |
| 2026-07-30 | CNY 22.35 | -8.33% | CNY 24.24 | CNY 24.34 | CNY 22.10 | 16.26M |
| 2026-07-29 | CNY 24.38 | +0.83% | CNY 24.00 | CNY 25.39 | CNY 23.32 | 16.77M |
| 2026-07-28 | CNY 24.18 | -6.96% | CNY 25.80 | CNY 26.23 | CNY 23.92 | 12.52M |
| 2026-07-27 | CNY 25.99 | +3.63% | CNY 25.15 | CNY 25.99 | CNY 24.71 | 11.79M |
| 2026-07-24 | CNY 25.08 | -4.17% | CNY 26.11 | CNY 26.15 | CNY 24.77 | 12.05M |
| 2026-07-23 | CNY 26.17 | +2.35% | CNY 25.50 | CNY 26.85 | CNY 25.47 | 14.39M |
| 2026-07-22 | CNY 25.57 | +1.19% | CNY 25.94 | CNY 26.65 | CNY 25.00 | 20.27M |
| 2026-07-21 | CNY 25.27 | +7.35% | CNY 23.96 | CNY 25.47 | CNY 21.19 | 22.90M |
| 2026-07-20 | CNY 23.54 | -10.02% | CNY 26.68 | CNY 27.00 | CNY 23.54 | 15.72M |
| 2026-07-17 | CNY 26.16 | -8.05% | CNY 28.20 | CNY 28.80 | CNY 25.72 | 14.98M |
| 2026-07-16 | CNY 28.45 | -4.31% | CNY 29.28 | CNY 30.04 | CNY 28.04 | 12.81M |
| 2026-07-15 | CNY 29.73 | -4.86% | CNY 32.02 | CNY 32.48 | CNY 29.50 | 13.14M |
| 2026-07-14 | CNY 31.25 | +1.63% | CNY 31.01 | CNY 32.19 | CNY 29.77 | 13.90M |
| 2026-07-13 | CNY 30.75 | -9.74% | CNY 33.99 | CNY 34.86 | CNY 30.68 | 17.78M |
| 2026-07-10 | CNY 34.07 | -3.84% | CNY 35.19 | CNY 36.06 | CNY 34.00 | 18.56M |
| 2026-07-09 | CNY 35.43 | +2.25% | CNY 34.01 | CNY 35.55 | CNY 32.50 | 24.04M |
| 2026-07-08 | CNY 34.65 | -10.00% | CNY 37.98 | CNY 38.78 | CNY 34.65 | 20.30M |
| 2026-07-07 | CNY 38.50 | -3.10% | CNY 39.85 | CNY 42.00 | CNY 37.66 | 21.75M |
| 2026-07-06 | CNY 39.73 | +0.28% | CNY 40.01 | CNY 43.56 | CNY 39.25 | 29.70M |
| 2026-07-03 | CNY 39.62 | +0.05% | CNY 39.60 | CNY 41.22 | CNY 38.57 | 22.13M |
| 2026-07-02 | CNY 39.60 | -0.70% | CNY 38.42 | CNY 42.42 | CNY 38.01 | 32.97M |
| 2026-07-01 | CNY 39.88 | -2.40% | CNY 41.60 | CNY 44.95 | CNY 39.27 | 36.06M |
| 2026-06-30 | CNY 40.86 | +5.99% | CNY 39.01 | CNY 41.15 | CNY 37.70 | 16.00M |
| 2026-06-29 | CNY 38.55 | -7.11% | CNY 41.29 | CNY 42.54 | CNY 37.83 | 23.06M |
| 2026-06-26 | CNY 41.50 | -2.63% | CNY 42.27 | CNY 45.00 | CNY 40.50 | 23.18M |
| 2026-06-25 | CNY 42.62 | -3.86% | CNY 44.33 | CNY 44.88 | CNY 42.00 | 24.27M |
| 2026-06-24 | CNY 44.33 | -3.32% | CNY 44.38 | CNY 45.31 | CNY 41.31 | 34.40M |
| 2026-06-23 | CNY 45.85 | -2.18% | CNY 45.60 | CNY 48.50 | CNY 44.69 | 46.24M |
| 2026-06-22 | CNY 46.87 | +10.00% | CNY 44.04 | CNY 46.87 | CNY 43.50 | 49.72M |
| 2026-06-18 | CNY 42.61 | +0.69% | CNY 42.36 | CNY 43.31 | CNY 42.00 | 24.08M |
| 2026-06-17 | CNY 42.32 | -2.24% | CNY 44.16 | CNY 44.99 | CNY 42.04 | 35.05M |
| 2026-06-16 | CNY 43.29 | +10.01% | CNY 40.15 | CNY 43.29 | CNY 39.87 | 10.19M |
| 2026-06-15 | CNY 39.35 | +4.88% | CNY 38.19 | CNY 39.70 | CNY 38.01 | 13.81M |
| 2026-06-12 | CNY 37.52 | -2.60% | CNY 39.72 | CNY 39.80 | CNY 37.40 | 11.26M |
| 2026-06-11 | CNY 38.52 | -2.13% | CNY 38.99 | CNY 39.73 | CNY 38.02 | 13.42M |
| 2026-06-10 | CNY 39.36 | -5.88% | CNY 41.07 | CNY 41.50 | CNY 39.05 | 13.59M |
| 2026-06-09 | CNY 41.82 | +6.33% | CNY 40.35 | CNY 42.01 | CNY 39.81 | 16.60M |
| 2026-06-08 | CNY 39.33 | -5.95% | CNY 40.11 | CNY 41.48 | CNY 39.05 | 18.29M |
| 2026-06-05 | CNY 41.82 | -3.84% | CNY 42.37 | CNY 43.48 | CNY 41.20 | 18.44M |
| 2026-06-04 | CNY 43.49 | +3.08% | CNY 42.00 | CNY 44.18 | CNY 41.20 | 22.57M |
| 2026-06-03 | CNY 42.19 | +1.18% | CNY 41.80 | CNY 43.41 | CNY 41.23 | 19.66M |
| 2026-06-02 | CNY 41.70 | -3.87% | CNY 43.55 | CNY 43.66 | CNY 41.30 | 25.35M |
| 2026-06-01 | CNY 43.38 | -1.86% | CNY 45.05 | CNY 46.61 | CNY 42.90 | 23.71M |
| 2026-05-29 | CNY 44.20 | -7.99% | CNY 49.04 | CNY 49.60 | CNY 43.41 | 34.58M |
| 2026-05-28 | CNY 48.04 | -0.15% | CNY 47.91 | CNY 49.50 | CNY 47.46 | 21.49M |
| 2026-05-27 | CNY 48.11 | +1.11% | CNY 47.58 | CNY 51.32 | CNY 46.49 | 30.47M |
| 2026-05-26 | CNY 47.58 | -6.71% | CNY 49.25 | CNY 49.88 | CNY 47.00 | 26.32M |