Jinlihua Electric Co., Ltd. Class A 300069
SZSE · China · Producer Manufacturing
CNY 24.67-0.10 (-0.40%)
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 24.67 | -0.40% | CNY 24.78 | CNY 25.09 | CNY 24.47 | 5.57M |
| 2026-09-29 | CNY 24.77 | +4.82% | CNY 23.73 | CNY 24.93 | CNY 23.52 | 6.05M |
| 2026-09-28 | CNY 23.63 | -4.29% | CNY 24.69 | CNY 24.69 | CNY 23.53 | 3.87M |
| 2026-09-24 | CNY 24.69 | -0.52% | CNY 24.70 | CNY 25.07 | CNY 24.59 | 3.06M |
| 2026-09-23 | CNY 24.82 | -2.97% | CNY 25.54 | CNY 25.54 | CNY 24.51 | 4.86M |
| 2026-09-22 | CNY 25.58 | -0.04% | CNY 25.72 | CNY 25.78 | CNY 25.41 | 4.57M |
| 2026-09-21 | CNY 25.59 | +1.35% | CNY 25.17 | CNY 25.69 | CNY 25.17 | 4.47M |
| 2026-09-18 | CNY 25.25 | +1.77% | CNY 24.94 | CNY 25.29 | CNY 24.74 | 4.80M |
| 2026-09-17 | CNY 24.81 | +0.16% | CNY 24.64 | CNY 24.99 | CNY 24.27 | 4.93M |
| 2026-09-16 | CNY 24.77 | +3.90% | CNY 23.69 | CNY 24.85 | CNY 23.65 | 5.94M |
| 2026-09-15 | CNY 23.84 | -2.05% | CNY 24.00 | CNY 24.35 | CNY 23.80 | 3.60M |
| 2026-09-14 | CNY 24.34 | +0.29% | CNY 24.40 | CNY 24.72 | CNY 24.18 | 3.95M |
| 2026-09-11 | CNY 24.27 | -1.54% | CNY 24.57 | CNY 24.57 | CNY 23.78 | 3.89M |
| 2026-09-10 | CNY 24.65 | -1.44% | CNY 24.77 | CNY 24.88 | CNY 24.48 | 3.35M |
| 2026-09-09 | CNY 25.01 | -0.44% | CNY 24.98 | CNY 25.25 | CNY 24.81 | 3.94M |
| 2026-09-08 | CNY 25.12 | -0.87% | CNY 25.30 | CNY 25.43 | CNY 25.00 | 4.39M |
| 2026-09-07 | CNY 25.34 | -0.39% | CNY 25.24 | CNY 25.54 | CNY 25.20 | 4.78M |
| 2026-09-04 | CNY 25.44 | -1.13% | CNY 25.83 | CNY 26.37 | CNY 25.22 | 6.72M |
| 2026-09-03 | CNY 25.73 | -0.58% | CNY 26.11 | CNY 26.38 | CNY 25.44 | 5.83M |
| 2026-09-02 | CNY 25.88 | -0.77% | CNY 25.75 | CNY 26.26 | CNY 25.59 | 5.52M |
| 2026-09-01 | CNY 26.08 | -1.62% | CNY 26.60 | CNY 26.76 | CNY 25.95 | 6.61M |
| 2026-08-31 | CNY 26.51 | +1.45% | CNY 25.78 | CNY 26.57 | CNY 25.55 | 6.46M |
| 2026-08-28 | CNY 26.13 | -1.14% | CNY 26.12 | CNY 26.70 | CNY 26.07 | 7.90M |
| 2026-08-27 | CNY 26.43 | -0.86% | CNY 26.48 | CNY 26.60 | CNY 26.10 | 9.01M |
| 2026-08-26 | CNY 26.66 | +0.04% | CNY 26.42 | CNY 26.77 | CNY 25.80 | 11.27M |
| 2026-08-25 | CNY 26.65 | +4.31% | CNY 25.04 | CNY 26.94 | CNY 24.73 | 16.68M |
| 2026-08-24 | CNY 25.55 | -5.37% | CNY 26.61 | CNY 26.61 | CNY 24.87 | 17.06M |
| 2026-08-21 | CNY 27.00 | -12.08% | CNY 29.51 | CNY 29.60 | CNY 26.53 | 24.08M |
| 2026-08-20 | CNY 30.71 | -11.40% | CNY 32.76 | CNY 33.58 | CNY 29.62 | 31.50M |
| 2026-08-19 | CNY 34.66 | +20.01% | CNY 31.52 | CNY 34.66 | CNY 29.20 | 19.31M |
| 2026-08-18 | CNY 28.88 | -0.31% | CNY 29.00 | CNY 29.20 | CNY 28.23 | 5.89M |
| 2026-08-17 | CNY 28.97 | +4.89% | CNY 27.99 | CNY 28.98 | CNY 27.55 | 7.63M |
| 2026-08-14 | CNY 27.62 | -3.33% | CNY 28.75 | CNY 28.76 | CNY 27.01 | 7.45M |
| 2026-08-13 | CNY 28.57 | -3.02% | CNY 29.72 | CNY 29.73 | CNY 28.50 | 5.52M |
| 2026-08-12 | CNY 29.46 | +0.20% | CNY 29.40 | CNY 29.76 | CNY 29.11 | 4.69M |
| 2026-08-11 | CNY 29.40 | -0.07% | CNY 28.85 | CNY 29.89 | CNY 28.30 | 7.11M |
| 2026-08-10 | CNY 29.42 | +0.82% | CNY 29.76 | CNY 30.28 | CNY 28.38 | 6.47M |
| 2026-08-07 | CNY 29.18 | -0.31% | CNY 29.27 | CNY 29.35 | CNY 27.88 | 8.00M |
| 2026-08-06 | CNY 29.27 | +3.76% | CNY 28.00 | CNY 29.48 | CNY 27.71 | 9.18M |
| 2026-08-05 | CNY 28.21 | +3.33% | CNY 27.00 | CNY 28.28 | CNY 26.73 | 9.68M |
| 2026-08-04 | CNY 27.30 | +5.73% | CNY 25.95 | CNY 27.92 | CNY 25.78 | 12.97M |
| 2026-08-03 | CNY 25.82 | +4.53% | CNY 25.40 | CNY 26.72 | CNY 25.12 | 10.26M |
| 2026-07-31 | CNY 24.70 | +3.61% | CNY 24.80 | CNY 25.46 | CNY 24.57 | 8.31M |
| 2026-07-30 | CNY 23.84 | -9.22% | CNY 25.90 | CNY 26.26 | CNY 23.78 | 9.01M |
| 2026-07-29 | CNY 26.26 | -5.10% | CNY 27.47 | CNY 27.64 | CNY 25.87 | 9.26M |
| 2026-07-28 | CNY 27.67 | -8.01% | CNY 29.37 | CNY 30.29 | CNY 27.50 | 8.41M |
| 2026-07-27 | CNY 30.08 | +3.26% | CNY 28.84 | CNY 30.11 | CNY 27.65 | 7.20M |
| 2026-07-24 | CNY 29.13 | -8.11% | CNY 30.58 | CNY 30.80 | CNY 29.08 | 10.06M |
| 2026-07-23 | CNY 31.70 | +1.41% | CNY 31.36 | CNY 32.31 | CNY 30.91 | 11.22M |
| 2026-07-22 | CNY 31.26 | -2.77% | CNY 31.51 | CNY 32.38 | CNY 30.95 | 10.01M |
| 2026-07-21 | CNY 32.15 | +4.52% | CNY 30.91 | CNY 32.33 | CNY 26.74 | 14.06M |
| 2026-07-20 | CNY 30.76 | -6.56% | CNY 33.58 | CNY 35.02 | CNY 29.63 | 15.83M |
| 2026-07-17 | CNY 32.92 | -13.16% | CNY 37.69 | CNY 38.66 | CNY 32.07 | 16.30M |
| 2026-07-16 | CNY 37.91 | -1.02% | CNY 37.24 | CNY 39.30 | CNY 37.00 | 13.26M |
| 2026-07-15 | CNY 38.30 | -4.63% | CNY 39.36 | CNY 40.70 | CNY 38.07 | 15.63M |
| 2026-07-14 | CNY 40.16 | +0.15% | CNY 38.09 | CNY 40.70 | CNY 37.67 | 23.68M |
| 2026-07-13 | CNY 40.10 | +8.79% | CNY 41.42 | CNY 43.00 | CNY 36.23 | 32.73M |
| 2026-07-10 | CNY 36.86 | +19.99% | CNY 30.31 | CNY 36.86 | CNY 30.11 | 15.52M |
| 2026-07-09 | CNY 30.72 | +0.26% | CNY 30.42 | CNY 31.45 | CNY 29.29 | 7.09M |
| 2026-07-08 | CNY 30.64 | -6.24% | CNY 32.68 | CNY 32.80 | CNY 30.62 | 8.90M |
| 2026-07-07 | CNY 32.68 | -4.56% | CNY 34.25 | CNY 35.30 | CNY 32.61 | 10.50M |
| 2026-07-06 | CNY 34.24 | -10.58% | CNY 38.00 | CNY 38.38 | CNY 34.16 | 18.52M |
| 2026-07-03 | CNY 38.29 | -2.72% | CNY 38.94 | CNY 41.05 | CNY 36.80 | 25.43M |
| 2026-07-02 | CNY 39.36 | +18.02% | CNY 33.31 | CNY 40.02 | CNY 33.10 | 26.90M |
| 2026-07-01 | CNY 33.35 | +4.78% | CNY 31.83 | CNY 33.70 | CNY 30.58 | 15.60M |
| 2026-06-30 | CNY 31.83 | +2.45% | CNY 31.35 | CNY 31.97 | CNY 30.67 | 6.18M |
| 2026-06-29 | CNY 31.07 | -3.24% | CNY 31.78 | CNY 32.66 | CNY 30.29 | 9.77M |
| 2026-06-26 | CNY 32.11 | +1.23% | CNY 31.76 | CNY 33.10 | CNY 31.33 | 9.51M |
| 2026-06-25 | CNY 31.72 | -2.25% | CNY 32.83 | CNY 32.83 | CNY 31.48 | 7.51M |
| 2026-06-24 | CNY 32.45 | -1.85% | CNY 33.31 | CNY 33.66 | CNY 32.01 | 7.15M |
| 2026-06-23 | CNY 33.06 | -1.58% | CNY 33.33 | CNY 33.95 | CNY 32.90 | 6.45M |
| 2026-06-22 | CNY 33.59 | -1.15% | CNY 33.88 | CNY 34.07 | CNY 32.78 | 10.59M |
| 2026-06-18 | CNY 33.98 | -5.45% | CNY 35.80 | CNY 35.80 | CNY 33.60 | 13.52M |
| 2026-06-17 | CNY 35.94 | +3.10% | CNY 34.52 | CNY 36.96 | CNY 34.25 | 15.47M |
| 2026-06-16 | CNY 34.86 | +0.58% | CNY 34.33 | CNY 35.53 | CNY 33.66 | 11.26M |
| 2026-06-15 | CNY 34.66 | -0.80% | CNY 35.22 | CNY 35.31 | CNY 34.20 | 9.08M |
| 2026-06-12 | CNY 34.94 | -2.78% | CNY 36.30 | CNY 36.63 | CNY 34.68 | 8.60M |
| 2026-06-11 | CNY 35.94 | -1.91% | CNY 36.44 | CNY 36.66 | CNY 35.10 | 8.04M |
| 2026-06-10 | CNY 36.64 | -3.86% | CNY 37.99 | CNY 38.11 | CNY 35.94 | 10.99M |
| 2026-06-09 | CNY 38.11 | -3.52% | CNY 40.00 | CNY 40.18 | CNY 37.46 | 14.73M |
| 2026-06-08 | CNY 39.50 | -12.86% | CNY 41.13 | CNY 44.95 | CNY 39.00 | 23.04M |
| 2026-06-05 | CNY 45.33 | -7.87% | CNY 50.44 | CNY 52.98 | CNY 44.40 | 23.90M |
| 2026-06-04 | CNY 49.20 | -4.71% | CNY 51.00 | CNY 54.63 | CNY 48.50 | 26.75M |
| 2026-06-03 | CNY 51.63 | +3.88% | CNY 48.01 | CNY 52.92 | CNY 47.00 | 24.09M |
| 2026-06-02 | CNY 49.70 | +3.01% | CNY 48.60 | CNY 49.81 | CNY 43.12 | 24.47M |
| 2026-06-01 | CNY 48.25 | -2.64% | CNY 47.45 | CNY 52.74 | CNY 46.93 | 20.24M |
| 2026-05-29 | CNY 49.56 | -5.40% | CNY 50.12 | CNY 52.32 | CNY 48.30 | 18.14M |
| 2026-05-28 | CNY 52.39 | -2.96% | CNY 52.80 | CNY 54.28 | CNY 49.01 | 24.21M |
| 2026-05-27 | CNY 53.99 | +5.33% | CNY 50.50 | CNY 55.50 | CNY 49.56 | 27.57M |
| 2026-05-26 | CNY 51.26 | -3.32% | CNY 50.00 | CNY 53.03 | CNY 48.01 | 25.33M |