Jinlong Machinery & Electronic Co., Ltd. Class A 300032
SZSE · China · Electronic Technology
CNY 3.74-0.06 (-1.58%)
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 3.74 | -1.58% | CNY 3.80 | CNY 3.83 | CNY 3.71 | 10.40M |
| 2026-09-29 | CNY 3.80 | +1.88% | CNY 3.70 | CNY 3.84 | CNY 3.69 | 11.04M |
| 2026-09-28 | CNY 3.73 | -1.32% | CNY 3.82 | CNY 3.83 | CNY 3.69 | 12.36M |
| 2026-09-24 | CNY 3.78 | -1.56% | CNY 3.84 | CNY 3.86 | CNY 3.78 | 9.19M |
| 2026-09-23 | CNY 3.84 | -2.04% | CNY 3.91 | CNY 3.94 | CNY 3.83 | 9.00M |
| 2026-09-22 | CNY 3.92 | -0.76% | CNY 3.95 | CNY 3.97 | CNY 3.90 | 12.48M |
| 2026-09-21 | CNY 3.95 | +1.28% | CNY 3.91 | CNY 3.96 | CNY 3.88 | 12.83M |
| 2026-09-18 | CNY 3.90 | -0.76% | CNY 3.95 | CNY 3.95 | CNY 3.87 | 18.40M |
| 2026-09-17 | CNY 3.93 | +3.42% | CNY 3.83 | CNY 3.97 | CNY 3.72 | 20.05M |
| 2026-09-16 | CNY 3.80 | +3.26% | CNY 3.66 | CNY 3.81 | CNY 3.66 | 17.04M |
| 2026-09-15 | CNY 3.68 | -3.16% | CNY 3.78 | CNY 3.81 | CNY 3.67 | 13.33M |
| 2026-09-14 | CNY 3.80 | -0.26% | CNY 3.79 | CNY 3.85 | CNY 3.75 | 10.53M |
| 2026-09-11 | CNY 3.81 | -1.04% | CNY 3.81 | CNY 3.84 | CNY 3.70 | 17.18M |
| 2026-09-10 | CNY 3.85 | -0.26% | CNY 3.83 | CNY 3.88 | CNY 3.79 | 12.09M |
| 2026-09-09 | CNY 3.86 | -2.03% | CNY 3.92 | CNY 3.95 | CNY 3.85 | 14.01M |
| 2026-09-08 | CNY 3.94 | +1.81% | CNY 3.85 | CNY 4.03 | CNY 3.85 | 21.30M |
| 2026-09-07 | CNY 3.87 | +0.52% | CNY 3.88 | CNY 3.90 | CNY 3.82 | 11.39M |
| 2026-09-04 | CNY 3.85 | -0.52% | CNY 3.87 | CNY 3.95 | CNY 3.82 | 12.56M |
| 2026-09-03 | CNY 3.87 | -2.76% | CNY 3.99 | CNY 4.01 | CNY 3.85 | 18.33M |
| 2026-09-02 | CNY 3.98 | +1.27% | CNY 3.90 | CNY 3.99 | CNY 3.88 | 18.47M |
| 2026-09-01 | CNY 3.93 | +1.55% | CNY 3.89 | CNY 3.94 | CNY 3.84 | 19.21M |
| 2026-08-31 | CNY 3.87 | -1.53% | CNY 3.86 | CNY 3.90 | CNY 3.80 | 19.59M |
| 2026-08-28 | CNY 3.93 | +1.03% | CNY 3.86 | CNY 3.95 | CNY 3.86 | 14.66M |
| 2026-08-27 | CNY 3.89 | -0.51% | CNY 3.90 | CNY 3.93 | CNY 3.87 | 13.32M |
| 2026-08-26 | CNY 3.91 | +0.26% | CNY 3.91 | CNY 3.97 | CNY 3.86 | 19.04M |
| 2026-08-25 | CNY 3.90 | +3.72% | CNY 3.77 | CNY 3.91 | CNY 3.72 | 24.41M |
| 2026-08-24 | CNY 3.76 | -1.05% | CNY 3.80 | CNY 3.85 | CNY 3.70 | 16.01M |
| 2026-08-21 | CNY 3.80 | +2.43% | CNY 3.70 | CNY 3.81 | CNY 3.63 | 18.10M |
| 2026-08-20 | CNY 3.71 | +3.06% | CNY 3.63 | CNY 3.75 | CNY 3.61 | 15.36M |
| 2026-08-19 | CNY 3.60 | -4.51% | CNY 3.73 | CNY 3.75 | CNY 3.59 | 16.83M |
| 2026-08-18 | CNY 3.77 | -1.57% | CNY 3.82 | CNY 3.84 | CNY 3.72 | 13.42M |
| 2026-08-17 | CNY 3.83 | +2.13% | CNY 3.79 | CNY 3.84 | CNY 3.71 | 13.91M |
| 2026-08-14 | CNY 3.75 | +0.27% | CNY 3.74 | CNY 3.79 | CNY 3.68 | 13.51M |
| 2026-08-13 | CNY 3.74 | -1.84% | CNY 3.86 | CNY 3.88 | CNY 3.74 | 17.90M |
| 2026-08-12 | CNY 3.81 | +1.60% | CNY 3.74 | CNY 3.84 | CNY 3.73 | 17.06M |
| 2026-08-11 | CNY 3.75 | -0.27% | CNY 3.75 | CNY 3.81 | CNY 3.72 | 16.72M |
| 2026-08-10 | CNY 3.76 | +1.62% | CNY 3.70 | CNY 3.77 | CNY 3.64 | 19.82M |
| 2026-08-07 | CNY 3.70 | -1.86% | CNY 3.74 | CNY 3.77 | CNY 3.63 | 19.38M |
| 2026-08-06 | CNY 3.77 | +1.34% | CNY 3.71 | CNY 3.77 | CNY 3.66 | 24.92M |
| 2026-08-05 | CNY 3.72 | +1.36% | CNY 3.68 | CNY 3.73 | CNY 3.65 | 19.94M |
| 2026-08-04 | CNY 3.67 | +0.55% | CNY 3.66 | CNY 3.67 | CNY 3.59 | 18.86M |
| 2026-08-03 | CNY 3.65 | +3.40% | CNY 3.51 | CNY 3.66 | CNY 3.48 | 21.00M |
| 2026-07-31 | CNY 3.53 | +2.92% | CNY 3.49 | CNY 3.57 | CNY 3.45 | 23.14M |
| 2026-07-30 | CNY 3.43 | -2.56% | CNY 3.48 | CNY 3.58 | CNY 3.42 | 23.52M |
| 2026-07-29 | CNY 3.52 | +2.92% | CNY 3.46 | CNY 3.54 | CNY 3.40 | 23.39M |
| 2026-07-28 | CNY 3.42 | +0.29% | CNY 3.38 | CNY 3.50 | CNY 3.36 | 20.24M |
| 2026-07-27 | CNY 3.41 | +3.33% | CNY 3.32 | CNY 3.42 | CNY 3.26 | 17.09M |
| 2026-07-24 | CNY 3.30 | -2.65% | CNY 3.36 | CNY 3.37 | CNY 3.26 | 17.21M |
| 2026-07-23 | CNY 3.39 | +5.61% | CNY 3.22 | CNY 3.40 | CNY 3.20 | 27.15M |
| 2026-07-22 | CNY 3.21 | -2.13% | CNY 3.23 | CNY 3.33 | CNY 3.19 | 22.28M |
| 2026-07-21 | CNY 3.28 | +0.92% | CNY 3.22 | CNY 3.30 | CNY 3.06 | 29.15M |
| 2026-07-20 | CNY 3.25 | -3.56% | CNY 3.35 | CNY 3.45 | CNY 3.18 | 25.58M |
| 2026-07-17 | CNY 3.37 | -5.60% | CNY 3.56 | CNY 3.60 | CNY 3.33 | 24.90M |
| 2026-07-16 | CNY 3.57 | +2.29% | CNY 3.45 | CNY 3.61 | CNY 3.43 | 23.83M |
| 2026-07-15 | CNY 3.49 | +1.16% | CNY 3.43 | CNY 3.53 | CNY 3.41 | 18.89M |
| 2026-07-14 | CNY 3.45 | +2.07% | CNY 3.37 | CNY 3.46 | CNY 3.29 | 20.45M |
| 2026-07-13 | CNY 3.38 | -6.37% | CNY 3.59 | CNY 3.61 | CNY 3.34 | 23.15M |
| 2026-07-10 | CNY 3.61 | +1.12% | CNY 3.53 | CNY 3.71 | CNY 3.48 | 24.26M |
| 2026-07-09 | CNY 3.57 | +1.71% | CNY 3.50 | CNY 3.59 | CNY 3.40 | 22.01M |
| 2026-07-08 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.54 | CNY 3.42 | 18.98M |
| 2026-07-07 | CNY 3.50 | -3.58% | CNY 3.61 | CNY 3.66 | CNY 3.49 | 18.29M |
| 2026-07-06 | CNY 3.63 | -4.22% | CNY 3.79 | CNY 3.82 | CNY 3.60 | 23.97M |
| 2026-07-03 | CNY 3.79 | +1.34% | CNY 3.76 | CNY 3.85 | CNY 3.72 | 24.09M |
| 2026-07-02 | CNY 3.74 | -3.86% | CNY 3.83 | CNY 3.93 | CNY 3.72 | 23.66M |
| 2026-07-01 | CNY 3.89 | +2.37% | CNY 3.82 | CNY 3.97 | CNY 3.74 | 26.67M |
| 2026-06-30 | CNY 3.80 | +2.98% | CNY 3.65 | CNY 3.86 | CNY 3.63 | 22.59M |
| 2026-06-29 | CNY 3.69 | -1.60% | CNY 3.76 | CNY 3.77 | CNY 3.60 | 23.47M |
| 2026-06-26 | CNY 3.75 | -2.85% | CNY 3.81 | CNY 3.92 | CNY 3.73 | 22.98M |
| 2026-06-25 | CNY 3.86 | -0.77% | CNY 3.86 | CNY 3.95 | CNY 3.82 | 20.88M |
| 2026-06-24 | CNY 3.89 | -3.23% | CNY 4.00 | CNY 4.05 | CNY 3.80 | 25.29M |
| 2026-06-23 | CNY 4.02 | -0.99% | CNY 4.03 | CNY 4.14 | CNY 3.95 | 23.58M |
| 2026-06-22 | CNY 4.06 | 0.00% | CNY 4.03 | CNY 4.11 | CNY 3.89 | 24.97M |
| 2026-06-18 | CNY 4.06 | -2.64% | CNY 4.14 | CNY 4.18 | CNY 4.04 | 19.51M |
| 2026-06-17 | CNY 4.17 | -1.88% | CNY 4.23 | CNY 4.29 | CNY 4.14 | 22.78M |
| 2026-06-16 | CNY 4.25 | +3.41% | CNY 4.10 | CNY 4.28 | CNY 4.04 | 26.38M |
| 2026-06-15 | CNY 4.11 | +2.75% | CNY 4.05 | CNY 4.21 | CNY 4.02 | 25.47M |
| 2026-06-12 | CNY 4.00 | -0.50% | CNY 4.09 | CNY 4.14 | CNY 3.98 | 23.42M |
| 2026-06-11 | CNY 4.02 | -2.19% | CNY 4.06 | CNY 4.09 | CNY 3.97 | 20.81M |
| 2026-06-10 | CNY 4.11 | -3.52% | CNY 4.22 | CNY 4.24 | CNY 4.04 | 24.02M |
| 2026-06-09 | CNY 4.26 | 0.00% | CNY 4.29 | CNY 4.37 | CNY 4.22 | 19.63M |
| 2026-06-08 | CNY 4.26 | -4.48% | CNY 4.33 | CNY 4.48 | CNY 4.23 | 28.70M |
| 2026-06-05 | CNY 4.46 | +1.83% | CNY 4.38 | CNY 4.53 | CNY 4.30 | 30.45M |
| 2026-06-04 | CNY 4.38 | -0.45% | CNY 4.31 | CNY 4.41 | CNY 4.29 | 19.79M |
| 2026-06-03 | CNY 4.40 | 0.00% | CNY 4.39 | CNY 4.53 | CNY 4.32 | 22.03M |
| 2026-06-02 | CNY 4.40 | -1.35% | CNY 4.43 | CNY 4.46 | CNY 4.29 | 17.44M |
| 2026-06-01 | CNY 4.46 | +3.24% | CNY 4.29 | CNY 4.54 | CNY 4.29 | 25.05M |
| 2026-05-29 | CNY 4.32 | -6.49% | CNY 4.62 | CNY 4.62 | CNY 4.29 | 34.70M |
| 2026-05-28 | CNY 4.62 | +2.67% | CNY 4.50 | CNY 4.63 | CNY 4.46 | 22.81M |
| 2026-05-27 | CNY 4.50 | -3.23% | CNY 4.65 | CNY 4.69 | CNY 4.45 | 23.59M |
| 2026-05-26 | CNY 4.65 | -3.33% | CNY 4.76 | CNY 4.78 | CNY 4.55 | 32.51M |