Jilin Jinguan Electric Co., Ltd. Class A 300510
SZSE · China · Producer Manufacturing
CNY 3.42-0.06 (-1.72%)
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 3.42 | -1.72% | CNY 3.50 | CNY 3.50 | CNY 3.41 | 15.88M |
| 2026-09-29 | CNY 3.48 | +2.65% | CNY 3.38 | CNY 3.49 | CNY 3.35 | 17.50M |
| 2026-09-28 | CNY 3.39 | +0.30% | CNY 3.38 | CNY 3.42 | CNY 3.32 | 14.22M |
| 2026-09-24 | CNY 3.38 | +0.60% | CNY 3.35 | CNY 3.41 | CNY 3.33 | 12.87M |
| 2026-09-23 | CNY 3.36 | -3.17% | CNY 3.46 | CNY 3.46 | CNY 3.33 | 19.32M |
| 2026-09-22 | CNY 3.47 | -1.14% | CNY 3.51 | CNY 3.55 | CNY 3.45 | 16.05M |
| 2026-09-21 | CNY 3.51 | +1.74% | CNY 3.43 | CNY 3.52 | CNY 3.40 | 21.46M |
| 2026-09-18 | CNY 3.45 | +2.99% | CNY 3.35 | CNY 3.47 | CNY 3.34 | 25.88M |
| 2026-09-17 | CNY 3.35 | -0.30% | CNY 3.33 | CNY 3.36 | CNY 3.27 | 18.98M |
| 2026-09-16 | CNY 3.36 | +1.82% | CNY 3.30 | CNY 3.39 | CNY 3.27 | 18.59M |
| 2026-09-15 | CNY 3.30 | -3.23% | CNY 3.40 | CNY 3.44 | CNY 3.30 | 16.52M |
| 2026-09-14 | CNY 3.41 | -0.29% | CNY 3.39 | CNY 3.47 | CNY 3.39 | 14.75M |
| 2026-09-11 | CNY 3.42 | -0.87% | CNY 3.44 | CNY 3.44 | CNY 3.35 | 19.60M |
| 2026-09-10 | CNY 3.45 | -0.58% | CNY 3.46 | CNY 3.50 | CNY 3.40 | 17.48M |
| 2026-09-09 | CNY 3.47 | -0.86% | CNY 3.49 | CNY 3.50 | CNY 3.45 | 14.13M |
| 2026-09-08 | CNY 3.50 | +2.04% | CNY 3.46 | CNY 3.51 | CNY 3.42 | 18.24M |
| 2026-09-07 | CNY 3.43 | -0.87% | CNY 3.45 | CNY 3.47 | CNY 3.40 | 16.21M |
| 2026-09-04 | CNY 3.46 | +0.29% | CNY 3.47 | CNY 3.54 | CNY 3.43 | 19.05M |
| 2026-09-03 | CNY 3.45 | -2.54% | CNY 3.54 | CNY 3.58 | CNY 3.42 | 21.77M |
| 2026-09-02 | CNY 3.54 | +0.28% | CNY 3.54 | CNY 3.57 | CNY 3.45 | 22.77M |
| 2026-09-01 | CNY 3.53 | +1.73% | CNY 3.46 | CNY 3.57 | CNY 3.45 | 22.28M |
| 2026-08-31 | CNY 3.47 | -0.86% | CNY 3.46 | CNY 3.50 | CNY 3.42 | 17.12M |
| 2026-08-28 | CNY 3.50 | +0.86% | CNY 3.45 | CNY 3.55 | CNY 3.36 | 24.25M |
| 2026-08-27 | CNY 3.47 | -0.29% | CNY 3.46 | CNY 3.49 | CNY 3.44 | 14.31M |
| 2026-08-26 | CNY 3.48 | -0.85% | CNY 3.50 | CNY 3.54 | CNY 3.45 | 15.60M |
| 2026-08-25 | CNY 3.51 | +3.85% | CNY 3.36 | CNY 3.52 | CNY 3.34 | 23.05M |
| 2026-08-24 | CNY 3.38 | -0.59% | CNY 3.39 | CNY 3.46 | CNY 3.34 | 12.31M |
| 2026-08-21 | CNY 3.40 | -0.29% | CNY 3.38 | CNY 3.42 | CNY 3.35 | 12.56M |
| 2026-08-20 | CNY 3.41 | +3.33% | CNY 3.32 | CNY 3.41 | CNY 3.31 | 15.74M |
| 2026-08-19 | CNY 3.30 | -3.79% | CNY 3.40 | CNY 3.42 | CNY 3.29 | 17.21M |
| 2026-08-18 | CNY 3.43 | -2.00% | CNY 3.49 | CNY 3.51 | CNY 3.41 | 14.60M |
| 2026-08-17 | CNY 3.50 | +1.16% | CNY 3.44 | CNY 3.50 | CNY 3.40 | 15.72M |
| 2026-08-14 | CNY 3.46 | -0.29% | CNY 3.49 | CNY 3.50 | CNY 3.40 | 20.51M |
| 2026-08-13 | CNY 3.47 | -1.98% | CNY 3.52 | CNY 3.54 | CNY 3.47 | 22.75M |
| 2026-08-12 | CNY 3.54 | +0.85% | CNY 3.49 | CNY 3.55 | CNY 3.47 | 22.66M |
| 2026-08-11 | CNY 3.51 | -1.13% | CNY 3.52 | CNY 3.54 | CNY 3.44 | 25.38M |
| 2026-08-10 | CNY 3.55 | +4.11% | CNY 3.43 | CNY 3.55 | CNY 3.40 | 37.17M |
| 2026-08-07 | CNY 3.41 | -1.73% | CNY 3.47 | CNY 3.47 | CNY 3.34 | 22.87M |
| 2026-08-06 | CNY 3.47 | -1.14% | CNY 3.50 | CNY 3.51 | CNY 3.40 | 24.34M |
| 2026-08-05 | CNY 3.51 | -0.28% | CNY 3.51 | CNY 3.53 | CNY 3.45 | 27.54M |
| 2026-08-04 | CNY 3.52 | 0.00% | CNY 3.49 | CNY 3.57 | CNY 3.49 | 30.63M |
| 2026-08-03 | CNY 3.52 | +3.53% | CNY 3.40 | CNY 3.52 | CNY 3.37 | 37.76M |
| 2026-07-31 | CNY 3.40 | +3.03% | CNY 3.35 | CNY 3.42 | CNY 3.35 | 27.34M |
| 2026-07-30 | CNY 3.30 | -3.79% | CNY 3.40 | CNY 3.44 | CNY 3.29 | 35.04M |
| 2026-07-29 | CNY 3.43 | +1.48% | CNY 3.41 | CNY 3.46 | CNY 3.34 | 35.44M |
| 2026-07-28 | CNY 3.38 | -2.31% | CNY 3.41 | CNY 3.45 | CNY 3.36 | 37.46M |
| 2026-07-27 | CNY 3.46 | +0.58% | CNY 3.35 | CNY 3.46 | CNY 3.31 | 60.87M |
| 2026-07-24 | CNY 3.44 | -6.01% | CNY 3.49 | CNY 3.69 | CNY 3.42 | 94.89M |
| 2026-07-23 | CNY 3.66 | +20.00% | CNY 3.08 | CNY 3.66 | CNY 3.06 | 98.49M |
| 2026-07-22 | CNY 3.05 | -1.61% | CNY 3.08 | CNY 3.11 | CNY 3.03 | 13.10M |
| 2026-07-21 | CNY 3.10 | -1.27% | CNY 3.12 | CNY 3.14 | CNY 3.01 | 21.14M |
| 2026-07-20 | CNY 3.14 | +0.64% | CNY 3.12 | CNY 3.22 | CNY 3.06 | 22.27M |
| 2026-07-17 | CNY 3.12 | -1.27% | CNY 3.15 | CNY 3.21 | CNY 3.08 | 19.17M |
| 2026-07-16 | CNY 3.16 | +0.96% | CNY 3.10 | CNY 3.21 | CNY 3.08 | 16.34M |
| 2026-07-15 | CNY 3.13 | +1.62% | CNY 3.08 | CNY 3.18 | CNY 3.06 | 15.82M |
| 2026-07-14 | CNY 3.08 | +2.33% | CNY 3.00 | CNY 3.10 | CNY 2.97 | 15.87M |
| 2026-07-13 | CNY 3.01 | -5.64% | CNY 3.18 | CNY 3.21 | CNY 3.01 | 19.66M |
| 2026-07-10 | CNY 3.19 | +3.24% | CNY 3.08 | CNY 3.27 | CNY 3.03 | 23.40M |
| 2026-07-09 | CNY 3.09 | +0.98% | CNY 3.05 | CNY 3.12 | CNY 3.00 | 14.67M |
| 2026-07-08 | CNY 3.06 | -0.97% | CNY 3.07 | CNY 3.10 | CNY 3.01 | 13.06M |
| 2026-07-07 | CNY 3.09 | -1.59% | CNY 3.14 | CNY 3.17 | CNY 3.05 | 13.71M |
| 2026-07-06 | CNY 3.14 | -2.48% | CNY 3.22 | CNY 3.27 | CNY 3.14 | 15.35M |
| 2026-07-03 | CNY 3.22 | +1.90% | CNY 3.17 | CNY 3.24 | CNY 3.16 | 16.35M |
| 2026-07-02 | CNY 3.16 | -0.63% | CNY 3.16 | CNY 3.26 | CNY 3.15 | 17.96M |
| 2026-07-01 | CNY 3.18 | +1.92% | CNY 3.10 | CNY 3.25 | CNY 3.07 | 20.96M |
| 2026-06-30 | CNY 3.12 | +0.65% | CNY 3.07 | CNY 3.16 | CNY 3.06 | 16.22M |
| 2026-06-29 | CNY 3.10 | -0.64% | CNY 3.11 | CNY 3.16 | CNY 3.02 | 16.64M |
| 2026-06-26 | CNY 3.12 | -2.19% | CNY 3.18 | CNY 3.21 | CNY 3.10 | 14.37M |
| 2026-06-25 | CNY 3.19 | -1.54% | CNY 3.23 | CNY 3.26 | CNY 3.15 | 15.54M |
| 2026-06-24 | CNY 3.24 | -4.71% | CNY 3.40 | CNY 3.41 | CNY 3.21 | 19.47M |
| 2026-06-23 | CNY 3.40 | +0.89% | CNY 3.35 | CNY 3.47 | CNY 3.30 | 19.13M |
| 2026-06-22 | CNY 3.37 | +0.90% | CNY 3.32 | CNY 3.37 | CNY 3.19 | 21.13M |
| 2026-06-18 | CNY 3.34 | -1.18% | CNY 3.34 | CNY 3.39 | CNY 3.29 | 13.85M |
| 2026-06-17 | CNY 3.38 | -2.87% | CNY 3.46 | CNY 3.48 | CNY 3.36 | 15.15M |
| 2026-06-16 | CNY 3.48 | +0.58% | CNY 3.47 | CNY 3.50 | CNY 3.39 | 15.89M |
| 2026-06-15 | CNY 3.46 | +0.58% | CNY 3.49 | CNY 3.53 | CNY 3.42 | 14.78M |
| 2026-06-12 | CNY 3.44 | +1.78% | CNY 3.41 | CNY 3.49 | CNY 3.38 | 18.75M |
| 2026-06-11 | CNY 3.38 | -1.74% | CNY 3.40 | CNY 3.45 | CNY 3.32 | 16.33M |
| 2026-06-10 | CNY 3.44 | -3.37% | CNY 3.53 | CNY 3.54 | CNY 3.39 | 17.69M |
| 2026-06-09 | CNY 3.56 | +1.42% | CNY 3.54 | CNY 3.58 | CNY 3.48 | 14.11M |
| 2026-06-08 | CNY 3.51 | -3.31% | CNY 3.52 | CNY 3.64 | CNY 3.46 | 17.78M |
| 2026-06-05 | CNY 3.63 | +1.11% | CNY 3.59 | CNY 3.70 | CNY 3.51 | 16.48M |
| 2026-06-04 | CNY 3.59 | -2.18% | CNY 3.66 | CNY 3.69 | CNY 3.57 | 16.98M |
| 2026-06-03 | CNY 3.67 | -2.65% | CNY 3.76 | CNY 3.77 | CNY 3.65 | 18.84M |
| 2026-06-02 | CNY 3.77 | -2.08% | CNY 3.88 | CNY 3.90 | CNY 3.70 | 20.31M |
| 2026-06-01 | CNY 3.85 | +4.34% | CNY 3.68 | CNY 3.89 | CNY 3.66 | 22.04M |
| 2026-05-29 | CNY 3.69 | -3.66% | CNY 3.81 | CNY 3.84 | CNY 3.69 | 20.92M |
| 2026-05-28 | CNY 3.83 | +1.59% | CNY 3.77 | CNY 3.85 | CNY 3.70 | 17.62M |
| 2026-05-27 | CNY 3.77 | -2.84% | CNY 3.86 | CNY 3.93 | CNY 3.75 | 16.27M |
| 2026-05-26 | CNY 3.88 | -3.48% | CNY 3.99 | CNY 4.01 | CNY 3.83 | 18.96M |