Wuhan Jingce Electronic Group Co., Ltd. Class A 300567
SZSE · China · Electronic Technology
CNY 184.03-13.07 (-6.63%)
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 184.03 | -6.63% | CNY 200.21 | CNY 200.30 | CNY 183.79 | 4.80M |
| 2026-09-29 | CNY 197.10 | +1.52% | CNY 194.15 | CNY 200.51 | CNY 192.16 | 4.77M |
| 2026-09-28 | CNY 194.15 | -4.22% | CNY 200.02 | CNY 204.28 | CNY 191.10 | 5.06M |
| 2026-09-24 | CNY 202.70 | -3.79% | CNY 208.00 | CNY 209.87 | CNY 201.16 |
| 5.35M |
| 2026-09-23 | CNY 210.68 | -0.75% | CNY 214.51 | CNY 214.51 | CNY 209.39 | 2.95M |
| 2026-09-22 | CNY 212.27 | -1.09% | CNY 218.00 | CNY 218.92 | CNY 211.69 | 5.18M |
| 2026-09-21 | CNY 214.60 | -2.08% | CNY 219.16 | CNY 220.98 | CNY 212.35 | 5.49M |
| 2026-09-18 | CNY 219.15 | +7.02% | CNY 209.06 | CNY 221.69 | CNY 204.45 | 9.87M |
| 2026-09-17 | CNY 204.77 | -0.72% | CNY 206.25 | CNY 210.33 | CNY 203.50 | 6.34M |
| 2026-09-16 | CNY 206.25 | +6.70% | CNY 193.37 | CNY 210.77 | CNY 193.37 | 10.04M |
| 2026-09-15 | CNY 193.30 | +1.81% | CNY 189.00 | CNY 198.44 | CNY 188.00 | 4.04M |
| 2026-09-14 | CNY 189.87 | +0.04% | CNY 187.91 | CNY 191.36 | CNY 184.49 | 3.66M |
| 2026-09-11 | CNY 189.80 | -1.61% | CNY 191.82 | CNY 191.82 | CNY 180.30 | 5.19M |
| 2026-09-10 | CNY 192.90 | -0.12% | CNY 192.01 | CNY 196.35 | CNY 190.01 | 3.39M |
| 2026-09-09 | CNY 193.14 | -1.56% | CNY 199.00 | CNY 199.85 | CNY 191.79 | 3.87M |
| 2026-09-08 | CNY 196.20 | -0.41% | CNY 196.95 | CNY 203.00 | CNY 193.00 | 5.70M |
| 2026-09-07 | CNY 197.00 | +4.98% | CNY 191.03 | CNY 198.79 | CNY 189.00 | 6.14M |
| 2026-09-04 | CNY 187.66 | -4.83% | CNY 199.00 | CNY 205.21 | CNY 185.00 | 8.05M |
| 2026-09-03 | CNY 197.18 | -0.19% | CNY 199.99 | CNY 202.35 | CNY 192.04 | 5.26M |
| 2026-09-02 | CNY 197.56 | -1.44% | CNY 195.65 | CNY 199.47 | CNY 192.16 | 5.67M |
| 2026-09-01 | CNY 200.45 | -7.59% | CNY 217.36 | CNY 220.36 | CNY 199.06 | 7.97M |
| 2026-08-31 | CNY 216.92 | +0.61% | CNY 211.88 | CNY 220.06 | CNY 205.06 | 7.63M |
| 2026-08-28 | CNY 215.60 | -2.80% | CNY 221.81 | CNY 227.55 | CNY 215.20 | 5.32M |
| 2026-08-27 | CNY 221.80 | +5.32% | CNY 212.00 | CNY 224.96 | CNY 209.00 | 6.59M |
| 2026-08-26 | CNY 210.60 | +2.09% | CNY 206.26 | CNY 216.44 | CNY 203.05 | 8.40M |
| 2026-08-25 | CNY 206.28 | -3.47% | CNY 209.41 | CNY 211.88 | CNY 197.00 | 8.93M |
| 2026-08-24 | CNY 213.70 | -1.56% | CNY 219.00 | CNY 223.08 | CNY 207.01 | 5.75M |
| 2026-08-21 | CNY 217.09 | -0.37% | CNY 216.99 | CNY 221.00 | CNY 210.00 | 5.60M |
| 2026-08-20 | CNY 217.90 | +1.73% | CNY 217.02 | CNY 225.29 | CNY 213.80 | 6.14M |
| 2026-08-19 | CNY 214.20 | -10.23% | CNY 231.52 | CNY 235.99 | CNY 212.60 | 7.94M |
| 2026-08-18 | CNY 238.62 | -0.78% | CNY 242.50 | CNY 243.26 | CNY 234.00 | 6.49M |
| 2026-08-17 | CNY 240.50 | +7.64% | CNY 222.09 | CNY 241.50 | CNY 220.99 | 8.34M |
| 2026-08-14 | CNY 223.44 | -0.36% | CNY 227.66 | CNY 230.00 | CNY 220.20 | 6.44M |
| 2026-08-13 | CNY 224.24 | -0.43% | CNY 228.00 | CNY 238.00 | CNY 222.43 | 7.72M |
| 2026-08-12 | CNY 225.20 | +1.21% | CNY 225.42 | CNY 230.90 | CNY 221.10 | 6.82M |
| 2026-08-11 | CNY 222.50 | -5.58% | CNY 231.85 | CNY 233.80 | CNY 218.94 | 9.21M |
| 2026-08-10 | CNY 235.66 | +5.25% | CNY 233.00 | CNY 242.08 | CNY 229.63 | 12.21M |
| 2026-08-07 | CNY 223.91 | +7.65% | CNY 208.79 | CNY 226.26 | CNY 202.50 | 11.03M |
| 2026-08-06 | CNY 208.00 | +1.96% | CNY 197.00 | CNY 214.79 | CNY 194.25 | 10.92M |
| 2026-08-05 | CNY 204.00 | +11.77% | CNY 181.84 | CNY 209.63 | CNY 180.01 | 12.15M |
| 2026-08-04 | CNY 182.52 | +9.29% | CNY 168.15 | CNY 185.00 | CNY 164.01 | 11.94M |
| 2026-08-03 | CNY 167.00 | -12.57% | CNY 190.00 | CNY 190.00 | CNY 164.79 | 12.08M |
| 2026-07-31 | CNY 191.00 | +6.00% | CNY 196.80 | CNY 203.60 | CNY 189.88 | 12.09M |
| 2026-07-30 | CNY 180.19 | -9.45% | CNY 196.74 | CNY 202.30 | CNY 175.58 | 13.22M |
| 2026-07-29 | CNY 199.00 | -4.97% | CNY 209.21 | CNY 214.86 | CNY 185.00 | 13.04M |
| 2026-07-28 | CNY 209.40 | -9.72% | CNY 224.22 | CNY 234.45 | CNY 206.82 | 9.28M |
| 2026-07-27 | CNY 231.95 | +3.27% | CNY 224.22 | CNY 233.50 | CNY 216.00 | 9.28M |
| 2026-07-24 | CNY 224.61 | +4.66% | CNY 210.61 | CNY 233.59 | CNY 206.01 | 10.06M |
| 2026-07-23 | CNY 214.60 | -4.85% | CNY 227.69 | CNY 230.40 | CNY 212.03 | 10.41M |
| 2026-07-22 | CNY 225.54 | -8.24% | CNY 242.06 | CNY 247.83 | CNY 223.88 | 14.18M |
| 2026-07-21 | CNY 245.80 | +16.60% | CNY 215.81 | CNY 248.88 | CNY 202.00 | 15.36M |
| 2026-07-20 | CNY 210.81 | -11.06% | CNY 240.00 | CNY 246.01 | CNY 200.68 | 12.75M |
| 2026-07-17 | CNY 237.02 | -9.88% | CNY 252.41 | CNY 258.80 | CNY 233.28 | 14.33M |
| 2026-07-16 | CNY 263.00 | -11.48% | CNY 250.00 | CNY 290.23 | CNY 239.51 | 18.14M |
| 2026-07-15 | CNY 297.10 | 0.00% | CNY 297.10 | CNY 297.10 | CNY 297.10 | 0 |
| 2026-07-14 | CNY 297.10 | 0.00% | CNY 297.10 | CNY 297.10 | CNY 297.10 | 0 |
| 2026-07-13 | CNY 297.10 | 0.00% | CNY 297.10 | CNY 297.10 | CNY 297.10 | 0 |
| 2026-07-10 | CNY 297.10 | 0.00% | CNY 297.10 | CNY 297.10 | CNY 297.10 | 0 |
| 2026-07-09 | CNY 297.10 | 0.00% | CNY 297.10 | CNY 297.10 | CNY 297.10 | 0 |
| 2026-07-08 | CNY 297.10 | +10.45% | CNY 272.85 | CNY 306.36 | CNY 263.09 | 12.08M |
| 2026-07-07 | CNY 269.00 | +0.91% | CNY 265.00 | CNY 280.77 | CNY 257.80 | 8.47M |
| 2026-07-06 | CNY 266.57 | +1.00% | CNY 268.67 | CNY 277.00 | CNY 254.43 | 9.58M |
| 2026-07-03 | CNY 263.92 | -2.23% | CNY 265.02 | CNY 274.51 | CNY 255.88 | 11.14M |
| 2026-07-02 | CNY 269.95 | -11.09% | CNY 292.80 | CNY 294.50 | CNY 265.31 | 14.32M |
| 2026-07-01 | CNY 303.62 | -4.40% | CNY 317.36 | CNY 335.12 | CNY 300.00 | 12.17M |
| 2026-06-30 | CNY 317.60 | +7.66% | CNY 298.00 | CNY 324.55 | CNY 293.00 | 11.43M |
| 2026-06-29 | CNY 295.00 | +7.27% | CNY 275.39 | CNY 298.00 | CNY 270.47 | 13.94M |
| 2026-06-26 | CNY 275.00 | +4.56% | CNY 269.81 | CNY 285.00 | CNY 263.00 | 14.33M |
| 2026-06-25 | CNY 263.00 | +4.73% | CNY 261.58 | CNY 269.50 | CNY 250.53 | 12.11M |
| 2026-06-24 | CNY 251.13 | +18.12% | CNY 211.52 | CNY 255.10 | CNY 210.02 | 15.29M |
| 2026-06-23 | CNY 212.60 | -0.56% | CNY 210.00 | CNY 223.62 | CNY 205.36 | 8.90M |
| 2026-06-22 | CNY 213.80 | -0.03% | CNY 218.14 | CNY 222.20 | CNY 204.50 | 10.68M |
| 2026-06-18 | CNY 213.86 | -0.88% | CNY 211.59 | CNY 218.35 | CNY 209.00 | 10.22M |
| 2026-06-17 | CNY 215.76 | +5.34% | CNY 200.00 | CNY 217.99 | CNY 197.01 | 10.53M |
| 2026-06-16 | CNY 204.83 | -1.74% | CNY 210.00 | CNY 213.00 | CNY 198.01 | 10.73M |
| 2026-06-15 | CNY 208.46 | +6.19% | CNY 200.00 | CNY 210.00 | CNY 192.15 | 10.61M |
| 2026-06-12 | CNY 196.30 | +1.76% | CNY 205.00 | CNY 212.00 | CNY 195.00 | 11.07M |
| 2026-06-11 | CNY 192.90 | +2.18% | CNY 188.70 | CNY 199.10 | CNY 187.10 | 7.26M |
| 2026-06-10 | CNY 188.79 | -0.05% | CNY 186.62 | CNY 199.50 | CNY 184.00 | 7.26M |
| 2026-06-09 | CNY 188.88 | +6.23% | CNY 183.00 | CNY 191.00 | CNY 179.00 | 6.74M |
| 2026-06-08 | CNY 177.80 | -6.04% | CNY 177.53 | CNY 183.95 | CNY 175.00 | 7.68M |
| 2026-06-05 | CNY 189.23 | -7.15% | CNY 196.50 | CNY 198.34 | CNY 187.60 | 9.63M |
| 2026-06-04 | CNY 203.80 | +8.12% | CNY 186.68 | CNY 206.66 | CNY 185.02 | 12.61M |
| 2026-06-03 | CNY 188.50 | +0.80% | CNY 186.00 | CNY 196.00 | CNY 183.89 | 9.22M |
| 2026-06-02 | CNY 187.00 | +1.50% | CNY 187.25 | CNY 194.93 | CNY 182.84 | 8.88M |
| 2026-06-01 | CNY 184.23 | -5.13% | CNY 196.36 | CNY 204.00 | CNY 183.60 | 12.37M |
| 2026-05-29 | CNY 194.20 | -7.70% | CNY 206.44 | CNY 208.11 | CNY 192.00 | 12.08M |
| 2026-05-28 | CNY 210.40 | +0.29% | CNY 209.00 | CNY 214.80 | CNY 201.88 | 9.41M |
| 2026-05-27 | CNY 209.79 | -3.77% | CNY 215.00 | CNY 229.86 | CNY 209.57 | 13.41M |
| 2026-05-26 | CNY 218.01 | -2.87% | CNY 224.00 | CNY 228.86 | CNY 212.00 | 13.88M |