Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. Class A 300316

SZSE · China · Producer Manufacturing

CNY 35.88-2.39 (-6.25%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.88	-6.25%	CNY 38.48	CNY 38.50	CNY 35.76	14.92M
2026-09-29	CNY 38.27	-1.11%	CNY 38.56	CNY 39.08	CNY 37.79	11.58M
2026-09-28	CNY 38.70	-4.91%	CNY 40.37	CNY 40.50	CNY 38.38	17.81M
2026-09-24	CNY 40.70	-3.78%	CNY 42.30	CNY 42.31	CNY 40.60	8.93M
2026-09-23	CNY 42.30	+2.20%	CNY 41.50	CNY 43.00	CNY 41.31	12.87M
2026-09-22	CNY 41.39	-1.64%	CNY 42.59	CNY 42.88	CNY 41.19	9.39M
2026-09-21	CNY 42.08	-1.50%	CNY 42.71	CNY 42.99	CNY 41.91	7.68M
2026-09-18	CNY 42.72	+5.85%	CNY 41.08	CNY 42.83	CNY 40.56	12.10M
2026-09-17	CNY 40.36	-1.39%	CNY 40.80	CNY 41.27	CNY 40.35	7.12M
2026-09-16	CNY 40.93	+4.25%	CNY 39.26	CNY 41.33	CNY 38.93	9.96M
2026-09-15	CNY 39.26	-0.88%	CNY 39.50	CNY 40.20	CNY 39.13	8.03M
2026-09-14	CNY 39.61	-1.05%	CNY 39.84	CNY 40.15	CNY 38.78	7.20M
2026-09-11	CNY 40.03	-0.12%	CNY 40.01	CNY 40.24	CNY 38.50	8.62M
2026-09-10	CNY 40.08	-0.62%	CNY 39.83	CNY 40.65	CNY 39.68	5.07M
2026-09-09	CNY 40.33	+0.22%	CNY 40.42	CNY 41.07	CNY 40.05	6.23M
2026-09-08	CNY 40.24	-2.45%	CNY 41.18	CNY 41.63	CNY 39.95	10.09M
2026-09-07	CNY 41.25	-1.29%	CNY 42.42	CNY 42.42	CNY 41.12	7.15M
2026-09-04	CNY 41.79	-2.02%	CNY 42.75	CNY 43.14	CNY 41.42	10.58M
2026-09-03	CNY 42.65	-0.88%	CNY 43.46	CNY 43.60	CNY 42.33	7.30M
2026-09-02	CNY 43.03	+1.15%	CNY 42.03	CNY 43.92	CNY 41.91	11.66M
2026-09-01	CNY 42.54	-1.53%	CNY 42.91	CNY 43.28	CNY 41.58	10.37M
2026-08-31	CNY 43.20	-1.03%	CNY 43.00	CNY 43.20	CNY 42.15	8.68M
2026-08-28	CNY 43.65	-3.39%	CNY 45.07	CNY 45.64	CNY 43.63	8.89M
2026-08-27	CNY 45.18	+3.93%	CNY 43.36	CNY 45.20	CNY 43.21	11.89M
2026-08-26	CNY 43.47	+0.28%	CNY 43.45	CNY 43.99	CNY 43.06	8.21M
2026-08-25	CNY 43.35	+0.84%	CNY 42.74	CNY 43.60	CNY 41.84	13.34M
2026-08-24	CNY 42.99	+1.08%	CNY 42.81	CNY 43.39	CNY 42.07	14.33M
2026-08-21	CNY 42.53	+0.97%	CNY 41.79	CNY 42.81	CNY 41.15	11.61M
2026-08-20	CNY 42.12	-3.90%	CNY 44.20	CNY 44.50	CNY 41.56	17.45M
2026-08-19	CNY 43.83	-5.03%	CNY 45.67	CNY 46.00	CNY 43.50	19.09M
2026-08-18	CNY 46.15	+1.74%	CNY 45.36	CNY 46.40	CNY 45.20	14.89M
2026-08-17	CNY 45.36	+4.30%	CNY 43.57	CNY 45.45	CNY 43.49	12.97M
2026-08-14	CNY 43.49	+1.75%	CNY 43.18	CNY 43.57	CNY 42.56	8.75M
2026-08-13	CNY 42.74	-2.02%	CNY 43.98	CNY 44.50	CNY 42.70	11.39M
2026-08-12	CNY 43.62	+2.71%	CNY 42.47	CNY 43.84	CNY 42.30	11.22M
2026-08-11	CNY 42.47	+1.94%	CNY 41.40	CNY 43.19	CNY 41.20	18.27M
2026-08-10	CNY 41.66	-0.33%	CNY 42.00	CNY 42.39	CNY 40.80	11.76M
2026-08-07	CNY 41.80	+2.58%	CNY 40.98	CNY 41.99	CNY 40.70	14.69M
2026-08-06	CNY 40.75	-1.50%	CNY 40.62	CNY 41.46	CNY 40.40	15.75M
2026-08-05	CNY 41.37	+3.42%	CNY 40.00	CNY 41.59	CNY 39.80	17.12M
2026-08-04	CNY 40.00	+2.43%	CNY 39.11	CNY 40.33	CNY 38.77	13.28M
2026-08-03	CNY 39.05	+1.17%	CNY 38.60	CNY 39.39	CNY 37.91	11.01M
2026-07-31	CNY 38.60	+3.24%	CNY 39.04	CNY 39.85	CNY 38.26	17.04M
2026-07-30	CNY 37.39	-2.71%	CNY 38.01	CNY 38.69	CNY 36.84	19.20M
2026-07-29	CNY 38.43	-0.08%	CNY 38.65	CNY 38.80	CNY 36.57	17.38M
2026-07-28	CNY 38.46	-3.75%	CNY 39.30	CNY 39.77	CNY 38.00	13.87M
2026-07-27	CNY 39.96	+2.44%	CNY 38.83	CNY 40.20	CNY 38.65	13.91M
2026-07-24	CNY 39.01	-0.28%	CNY 38.67	CNY 39.44	CNY 38.44	15.46M
2026-07-23	CNY 39.12	-1.61%	CNY 39.89	CNY 39.95	CNY 38.55	16.23M
2026-07-22	CNY 39.76	+3.25%	CNY 38.10	CNY 40.38	CNY 38.01	30.08M
2026-07-21	CNY 38.51	+5.83%	CNY 36.44	CNY 38.70	CNY 35.52	29.40M
2026-07-20	CNY 36.39	-2.83%	CNY 37.93	CNY 38.51	CNY 35.50	28.66M
2026-07-17	CNY 37.45	-3.30%	CNY 38.72	CNY 38.79	CNY 36.06	26.91M
2026-07-16	CNY 38.73	-4.84%	CNY 40.10	CNY 40.83	CNY 38.37	21.11M
2026-07-15	CNY 40.70	-5.06%	CNY 43.22	CNY 43.40	CNY 40.00	20.97M
2026-07-14	CNY 42.87	-0.16%	CNY 43.08	CNY 43.60	CNY 40.80	23.93M
2026-07-13	CNY 42.94	-9.18%	CNY 46.88	CNY 47.00	CNY 42.71	28.39M
2026-07-10	CNY 47.28	-4.48%	CNY 49.88	CNY 51.10	CNY 47.02	29.72M
2026-07-09	CNY 49.50	+4.87%	CNY 48.09	CNY 49.79	CNY 46.66	23.27M
2026-07-08	CNY 47.20	-5.69%	CNY 49.90	CNY 50.90	CNY 45.72	29.18M
2026-07-07	CNY 50.05	+3.84%	CNY 48.12	CNY 51.10	CNY 47.28	32.94M
2026-07-06	CNY 48.20	-5.64%	CNY 51.99	CNY 52.29	CNY 47.53	37.17M
2026-07-03	CNY 51.08	-5.06%	CNY 54.27	CNY 54.47	CNY 50.41	42.87M
2026-07-02	CNY 53.80	-11.09%	CNY 58.26	CNY 58.30	CNY 53.70	50.13M
2026-07-01	CNY 60.51	+0.18%	CNY 60.79	CNY 63.88	CNY 59.99	51.20M
2026-06-30	CNY 60.40	+7.47%	CNY 57.21	CNY 60.97	CNY 56.92	54.26M
2026-06-29	CNY 56.20	-3.72%	CNY 59.20	CNY 61.24	CNY 53.37	55.67M
2026-06-26	CNY 58.37	+3.35%	CNY 55.91	CNY 59.27	CNY 55.47	52.27M
2026-06-25	CNY 56.48	-1.02%	CNY 57.40	CNY 57.85	CNY 55.50	38.49M
2026-06-24	CNY 57.06	+2.26%	CNY 54.81	CNY 57.51	CNY 53.23	40.14M
2026-06-23	CNY 55.80	-2.62%	CNY 56.40	CNY 57.08	CNY 53.83	37.83M
2026-06-22	CNY 57.30	+6.33%	CNY 56.00	CNY 58.66	CNY 54.90	56.29M
2026-06-18	CNY 53.89	+3.89%	CNY 51.52	CNY 55.65	CNY 51.30	48.11M
2026-06-17	CNY 51.87	+0.35%	CNY 50.91	CNY 52.15	CNY 50.11	35.15M
2026-06-16	CNY 51.69	-0.88%	CNY 52.24	CNY 52.88	CNY 51.10	32.63M
2026-06-15	CNY 52.15	+10.77%	CNY 47.15	CNY 52.75	CNY 46.40	50.93M
2026-06-12	CNY 47.08	-2.38%	CNY 50.10	CNY 51.95	CNY 46.21	42.54M
2026-06-11	CNY 48.23	-2.09%	CNY 48.91	CNY 49.34	CNY 47.11	23.11M
2026-06-10	CNY 49.26	-7.32%	CNY 51.13	CNY 51.25	CNY 48.11	41.79M
2026-06-09	CNY 53.15	+16.15%	CNY 46.46	CNY 53.26	CNY 46.14	50.16M
2026-06-08	CNY 45.76	-6.40%	CNY 47.00	CNY 48.72	CNY 45.71	30.65M
2026-06-05	CNY 48.89	-0.24%	CNY 48.48	CNY 50.22	CNY 46.23	37.90M
2026-06-04	CNY 49.01	+1.24%	CNY 47.80	CNY 49.46	CNY 46.88	25.47M
2026-06-03	CNY 48.41	+3.00%	CNY 48.01	CNY 50.45	CNY 47.68	33.93M
2026-06-02	CNY 47.00	-1.36%	CNY 47.98	CNY 48.38	CNY 45.79	29.17M
2026-06-01	CNY 47.65	-6.24%	CNY 51.39	CNY 52.42	CNY 47.59	40.29M
2026-05-29	CNY 50.82	-7.41%	CNY 55.22	CNY 56.00	CNY 50.37	38.81M
2026-05-28	CNY 54.89	+1.65%	CNY 53.00	CNY 55.55	CNY 51.05	42.47M
2026-05-27	CNY 54.00	+0.37%	CNY 53.80	CNY 56.92	CNY 53.70	43.29M
2026-05-26	CNY 53.80	-4.61%	CNY 54.55	CNY 57.68	CNY 52.80	54.97M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.88	-6.25%	CNY 38.48	CNY 38.50	CNY 35.76	14.92M
2026-09-29	CNY 38.27	-1.11%	CNY 38.56	CNY 39.08	CNY 37.79	11.58M
2026-09-28	CNY 38.70	-4.91%	CNY 40.37	CNY 40.50	CNY 38.38	17.81M
2026-09-24	CNY 40.70	-3.78%	CNY 42.30	CNY 42.31	CNY 40.60	8.93M
2026-09-23	CNY 42.30	+2.20%	CNY 41.50	CNY 43.00	CNY 41.31	12.87M
2026-09-22	CNY 41.39	-1.64%	CNY 42.59	CNY 42.88	CNY 41.19	9.39M
2026-09-21	CNY 42.08	-1.50%	CNY 42.71	CNY 42.99	CNY 41.91	7.68M
2026-09-18	CNY 42.72	+5.85%	CNY 41.08	CNY 42.83	CNY 40.56	12.10M
2026-09-17	CNY 40.36	-1.39%	CNY 40.80	CNY 41.27	CNY 40.35	7.12M
2026-09-16	CNY 40.93	+4.25%	CNY 39.26	CNY 41.33	CNY 38.93	9.96M
2026-09-15	CNY 39.26	-0.88%	CNY 39.50	CNY 40.20	CNY 39.13	8.03M
2026-09-14	CNY 39.61	-1.05%	CNY 39.84	CNY 40.15	CNY 38.78	7.20M
2026-09-11	CNY 40.03	-0.12%	CNY 40.01	CNY 40.24	CNY 38.50	8.62M
2026-09-10	CNY 40.08	-0.62%	CNY 39.83	CNY 40.65	CNY 39.68	5.07M
2026-09-09	CNY 40.33	+0.22%	CNY 40.42	CNY 41.07	CNY 40.05	6.23M
2026-09-08	CNY 40.24	-2.45%	CNY 41.18	CNY 41.63	CNY 39.95	10.09M
2026-09-07	CNY 41.25	-1.29%	CNY 42.42	CNY 42.42	CNY 41.12	7.15M
2026-09-04	CNY 41.79	-2.02%	CNY 42.75	CNY 43.14	CNY 41.42	10.58M
2026-09-03	CNY 42.65	-0.88%	CNY 43.46	CNY 43.60	CNY 42.33	7.30M
2026-09-02	CNY 43.03	+1.15%	CNY 42.03	CNY 43.92	CNY 41.91	11.66M
2026-09-01	CNY 42.54	-1.53%	CNY 42.91	CNY 43.28	CNY 41.58	10.37M
2026-08-31	CNY 43.20	-1.03%	CNY 43.00	CNY 43.20	CNY 42.15	8.68M
2026-08-28	CNY 43.65	-3.39%	CNY 45.07	CNY 45.64	CNY 43.63	8.89M
2026-08-27	CNY 45.18	+3.93%	CNY 43.36	CNY 45.20	CNY 43.21	11.89M
2026-08-26	CNY 43.47	+0.28%	CNY 43.45	CNY 43.99	CNY 43.06	8.21M
2026-08-25	CNY 43.35	+0.84%	CNY 42.74	CNY 43.60	CNY 41.84	13.34M
2026-08-24	CNY 42.99	+1.08%	CNY 42.81	CNY 43.39	CNY 42.07	14.33M
2026-08-21	CNY 42.53	+0.97%	CNY 41.79	CNY 42.81	CNY 41.15	11.61M
2026-08-20	CNY 42.12	-3.90%	CNY 44.20	CNY 44.50	CNY 41.56	17.45M
2026-08-19	CNY 43.83	-5.03%	CNY 45.67	CNY 46.00	CNY 43.50	19.09M
2026-08-18	CNY 46.15	+1.74%	CNY 45.36	CNY 46.40	CNY 45.20	14.89M
2026-08-17	CNY 45.36	+4.30%	CNY 43.57	CNY 45.45	CNY 43.49	12.97M
2026-08-14	CNY 43.49	+1.75%	CNY 43.18	CNY 43.57	CNY 42.56	8.75M
2026-08-13	CNY 42.74	-2.02%	CNY 43.98	CNY 44.50	CNY 42.70	11.39M
2026-08-12	CNY 43.62	+2.71%	CNY 42.47	CNY 43.84	CNY 42.30	11.22M
2026-08-11	CNY 42.47	+1.94%	CNY 41.40	CNY 43.19	CNY 41.20	18.27M
2026-08-10	CNY 41.66	-0.33%	CNY 42.00	CNY 42.39	CNY 40.80	11.76M
2026-08-07	CNY 41.80	+2.58%	CNY 40.98	CNY 41.99	CNY 40.70	14.69M
2026-08-06	CNY 40.75	-1.50%	CNY 40.62	CNY 41.46	CNY 40.40	15.75M
2026-08-05	CNY 41.37	+3.42%	CNY 40.00	CNY 41.59	CNY 39.80	17.12M
2026-08-04	CNY 40.00	+2.43%	CNY 39.11	CNY 40.33	CNY 38.77	13.28M
2026-08-03	CNY 39.05	+1.17%	CNY 38.60	CNY 39.39	CNY 37.91	11.01M
2026-07-31	CNY 38.60	+3.24%	CNY 39.04	CNY 39.85	CNY 38.26	17.04M
2026-07-30	CNY 37.39	-2.71%	CNY 38.01	CNY 38.69	CNY 36.84	19.20M
2026-07-29	CNY 38.43	-0.08%	CNY 38.65	CNY 38.80	CNY 36.57	17.38M
2026-07-28	CNY 38.46	-3.75%	CNY 39.30	CNY 39.77	CNY 38.00	13.87M
2026-07-27	CNY 39.96	+2.44%	CNY 38.83	CNY 40.20	CNY 38.65	13.91M
2026-07-24	CNY 39.01	-0.28%	CNY 38.67	CNY 39.44	CNY 38.44	15.46M
2026-07-23	CNY 39.12	-1.61%	CNY 39.89	CNY 39.95	CNY 38.55	16.23M
2026-07-22	CNY 39.76	+3.25%	CNY 38.10	CNY 40.38	CNY 38.01	30.08M
2026-07-21	CNY 38.51	+5.83%	CNY 36.44	CNY 38.70	CNY 35.52	29.40M
2026-07-20	CNY 36.39	-2.83%	CNY 37.93	CNY 38.51	CNY 35.50	28.66M
2026-07-17	CNY 37.45	-3.30%	CNY 38.72	CNY 38.79	CNY 36.06	26.91M
2026-07-16	CNY 38.73	-4.84%	CNY 40.10	CNY 40.83	CNY 38.37	21.11M
2026-07-15	CNY 40.70	-5.06%	CNY 43.22	CNY 43.40	CNY 40.00	20.97M
2026-07-14	CNY 42.87	-0.16%	CNY 43.08	CNY 43.60	CNY 40.80	23.93M
2026-07-13	CNY 42.94	-9.18%	CNY 46.88	CNY 47.00	CNY 42.71	28.39M
2026-07-10	CNY 47.28	-4.48%	CNY 49.88	CNY 51.10	CNY 47.02	29.72M
2026-07-09	CNY 49.50	+4.87%	CNY 48.09	CNY 49.79	CNY 46.66	23.27M
2026-07-08	CNY 47.20	-5.69%	CNY 49.90	CNY 50.90	CNY 45.72	29.18M
2026-07-07	CNY 50.05	+3.84%	CNY 48.12	CNY 51.10	CNY 47.28	32.94M
2026-07-06	CNY 48.20	-5.64%	CNY 51.99	CNY 52.29	CNY 47.53	37.17M
2026-07-03	CNY 51.08	-5.06%	CNY 54.27	CNY 54.47	CNY 50.41	42.87M
2026-07-02	CNY 53.80	-11.09%	CNY 58.26	CNY 58.30	CNY 53.70	50.13M
2026-07-01	CNY 60.51	+0.18%	CNY 60.79	CNY 63.88	CNY 59.99	51.20M
2026-06-30	CNY 60.40	+7.47%	CNY 57.21	CNY 60.97	CNY 56.92	54.26M
2026-06-29	CNY 56.20	-3.72%	CNY 59.20	CNY 61.24	CNY 53.37	55.67M
2026-06-26	CNY 58.37	+3.35%	CNY 55.91	CNY 59.27	CNY 55.47	52.27M
2026-06-25	CNY 56.48	-1.02%	CNY 57.40	CNY 57.85	CNY 55.50	38.49M
2026-06-24	CNY 57.06	+2.26%	CNY 54.81	CNY 57.51	CNY 53.23	40.14M
2026-06-23	CNY 55.80	-2.62%	CNY 56.40	CNY 57.08	CNY 53.83	37.83M
2026-06-22	CNY 57.30	+6.33%	CNY 56.00	CNY 58.66	CNY 54.90	56.29M
2026-06-18	CNY 53.89	+3.89%	CNY 51.52	CNY 55.65	CNY 51.30	48.11M
2026-06-17	CNY 51.87	+0.35%	CNY 50.91	CNY 52.15	CNY 50.11	35.15M
2026-06-16	CNY 51.69	-0.88%	CNY 52.24	CNY 52.88	CNY 51.10	32.63M
2026-06-15	CNY 52.15	+10.77%	CNY 47.15	CNY 52.75	CNY 46.40	50.93M
2026-06-12	CNY 47.08	-2.38%	CNY 50.10	CNY 51.95	CNY 46.21	42.54M
2026-06-11	CNY 48.23	-2.09%	CNY 48.91	CNY 49.34	CNY 47.11	23.11M
2026-06-10	CNY 49.26	-7.32%	CNY 51.13	CNY 51.25	CNY 48.11	41.79M
2026-06-09	CNY 53.15	+16.15%	CNY 46.46	CNY 53.26	CNY 46.14	50.16M
2026-06-08	CNY 45.76	-6.40%	CNY 47.00	CNY 48.72	CNY 45.71	30.65M
2026-06-05	CNY 48.89	-0.24%	CNY 48.48	CNY 50.22	CNY 46.23	37.90M
2026-06-04	CNY 49.01	+1.24%	CNY 47.80	CNY 49.46	CNY 46.88	25.47M
2026-06-03	CNY 48.41	+3.00%	CNY 48.01	CNY 50.45	CNY 47.68	33.93M
2026-06-02	CNY 47.00	-1.36%	CNY 47.98	CNY 48.38	CNY 45.79	29.17M
2026-06-01	CNY 47.65	-6.24%	CNY 51.39	CNY 52.42	CNY 47.59	40.29M
2026-05-29	CNY 50.82	-7.41%	CNY 55.22	CNY 56.00	CNY 50.37	38.81M
2026-05-28	CNY 54.89	+1.65%	CNY 53.00	CNY 55.55	CNY 51.05	42.47M
2026-05-27	CNY 54.00	+0.37%	CNY 53.80	CNY 56.92	CNY 53.70	43.29M
2026-05-26	CNY 53.80	-4.61%	CNY 54.55	CNY 57.68	CNY 52.80	54.97M