Jiangyin Electrical Alloy Co. Ltd. Class A 300697
SZSE · China · Non-Energy Minerals
CNY 14.14-0.05 (-0.35%)
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 14.14 | -0.35% | CNY 14.25 | CNY 14.30 | CNY 14.09 | 4.30M |
| 2026-09-29 | CNY 14.19 | +1.14% | CNY 14.03 | CNY 14.25 | CNY 13.90 | 5.78M |
| 2026-09-28 | CNY 14.03 | -5.33% | CNY 14.79 | CNY 14.79 | CNY 14.01 | 10.64M |
| 2026-09-24 | CNY 14.82 | -2.95% | CNY 15.10 | CNY 15.21 | CNY 14.81 |
| 7.15M |
| 2026-09-23 | CNY 15.27 | -1.74% | CNY 15.61 | CNY 15.78 | CNY 15.21 | 8.69M |
| 2026-09-22 | CNY 15.54 | +0.84% | CNY 15.41 | CNY 15.75 | CNY 15.23 | 11.15M |
| 2026-09-21 | CNY 15.41 | +2.80% | CNY 14.98 | CNY 15.50 | CNY 14.90 | 10.81M |
| 2026-09-18 | CNY 14.99 | +3.09% | CNY 14.80 | CNY 15.35 | CNY 14.71 | 12.22M |
| 2026-09-17 | CNY 14.54 | -2.42% | CNY 14.76 | CNY 14.87 | CNY 14.35 | 10.01M |
| 2026-09-16 | CNY 14.90 | +2.83% | CNY 14.48 | CNY 15.08 | CNY 14.36 | 11.91M |
| 2026-09-15 | CNY 14.49 | -1.23% | CNY 14.56 | CNY 15.12 | CNY 14.44 | 10.45M |
| 2026-09-14 | CNY 14.67 | +0.89% | CNY 14.25 | CNY 14.76 | CNY 14.11 | 13.38M |
| 2026-09-11 | CNY 14.54 | -7.86% | CNY 15.12 | CNY 15.38 | CNY 14.08 | 29.94M |
| 2026-09-10 | CNY 15.78 | -2.89% | CNY 16.27 | CNY 16.33 | CNY 15.68 | 25.24M |
| 2026-09-09 | CNY 16.25 | +1.82% | CNY 16.44 | CNY 17.85 | CNY 16.19 | 49.78M |
| 2026-09-08 | CNY 15.96 | +9.32% | CNY 15.10 | CNY 16.89 | CNY 15.08 | 44.77M |
| 2026-09-07 | CNY 14.60 | -0.54% | CNY 14.66 | CNY 14.68 | CNY 14.40 | 6.85M |
| 2026-09-04 | CNY 14.68 | -2.26% | CNY 15.22 | CNY 15.32 | CNY 14.61 | 10.46M |
| 2026-09-03 | CNY 15.02 | -0.66% | CNY 15.29 | CNY 15.31 | CNY 14.89 | 8.30M |
| 2026-09-02 | CNY 15.12 | -0.85% | CNY 14.99 | CNY 15.34 | CNY 14.55 | 14.01M |
| 2026-09-01 | CNY 15.25 | +1.06% | CNY 15.29 | CNY 15.80 | CNY 15.19 | 18.46M |
| 2026-08-31 | CNY 15.09 | -2.01% | CNY 14.89 | CNY 15.13 | CNY 14.72 | 16.12M |
| 2026-08-28 | CNY 15.40 | -1.72% | CNY 15.51 | CNY 15.79 | CNY 15.19 | 20.16M |
| 2026-08-27 | CNY 15.67 | -2.25% | CNY 15.43 | CNY 15.83 | CNY 15.29 | 26.42M |
| 2026-08-26 | CNY 16.03 | +6.51% | CNY 15.06 | CNY 16.78 | CNY 14.98 | 35.74M |
| 2026-08-25 | CNY 15.05 | -4.14% | CNY 15.53 | CNY 15.67 | CNY 14.61 | 18.54M |
| 2026-08-24 | CNY 15.70 | -3.21% | CNY 16.18 | CNY 16.35 | CNY 15.53 | 20.15M |
| 2026-08-21 | CNY 16.22 | +6.99% | CNY 15.16 | CNY 16.28 | CNY 14.82 | 27.77M |
| 2026-08-20 | CNY 15.16 | +8.13% | CNY 14.28 | CNY 15.40 | CNY 14.28 | 20.87M |
| 2026-08-19 | CNY 14.02 | -5.08% | CNY 14.48 | CNY 14.65 | CNY 13.98 | 9.84M |
| 2026-08-18 | CNY 14.77 | -1.93% | CNY 14.56 | CNY 14.80 | CNY 14.48 | 11.73M |
| 2026-08-17 | CNY 15.06 | +6.43% | CNY 14.35 | CNY 15.30 | CNY 14.23 | 18.89M |
| 2026-08-14 | CNY 14.15 | +0.71% | CNY 14.00 | CNY 14.24 | CNY 13.97 | 4.58M |
| 2026-08-13 | CNY 14.05 | -1.82% | CNY 14.24 | CNY 14.33 | CNY 14.03 | 6.98M |
| 2026-08-12 | CNY 14.31 | +0.21% | CNY 14.35 | CNY 14.46 | CNY 14.23 | 6.56M |
| 2026-08-11 | CNY 14.28 | -3.77% | CNY 14.72 | CNY 14.81 | CNY 14.26 | 10.87M |
| 2026-08-10 | CNY 14.84 | -0.67% | CNY 14.87 | CNY 15.07 | CNY 14.51 | 14.72M |
| 2026-08-07 | CNY 14.94 | +6.26% | CNY 14.20 | CNY 15.88 | CNY 14.03 | 22.03M |
| 2026-08-06 | CNY 14.06 | -1.75% | CNY 14.79 | CNY 14.98 | CNY 13.87 | 13.69M |
| 2026-08-05 | CNY 14.31 | +3.32% | CNY 13.95 | CNY 14.64 | CNY 13.74 | 12.85M |
| 2026-08-04 | CNY 13.85 | +4.53% | CNY 13.34 | CNY 13.96 | CNY 13.28 | 9.96M |
| 2026-08-03 | CNY 13.25 | +1.22% | CNY 12.96 | CNY 13.28 | CNY 12.94 | 5.93M |
| 2026-07-31 | CNY 13.09 | +2.03% | CNY 12.84 | CNY 13.13 | CNY 12.83 | 7.15M |
| 2026-07-30 | CNY 12.83 | -5.24% | CNY 12.80 | CNY 13.04 | CNY 12.60 | 10.64M |
| 2026-07-29 | CNY 13.54 | -0.29% | CNY 13.50 | CNY 13.65 | CNY 13.28 | 12.37M |
| 2026-07-28 | CNY 13.58 | +3.11% | CNY 13.41 | CNY 13.73 | CNY 13.35 | 12.17M |
| 2026-07-27 | CNY 13.17 | +2.97% | CNY 12.77 | CNY 13.20 | CNY 12.71 | 4.51M |
| 2026-07-24 | CNY 12.79 | -3.40% | CNY 12.76 | CNY 12.94 | CNY 12.62 | 4.86M |
| 2026-07-23 | CNY 13.24 | +2.72% | CNY 12.81 | CNY 13.26 | CNY 12.72 | 6.63M |
| 2026-07-22 | CNY 12.89 | +0.86% | CNY 12.80 | CNY 13.18 | CNY 12.66 | 7.70M |
| 2026-07-21 | CNY 12.78 | +1.59% | CNY 12.50 | CNY 12.78 | CNY 11.86 | 8.22M |
| 2026-07-20 | CNY 12.58 | -0.55% | CNY 12.78 | CNY 12.88 | CNY 12.25 | 6.06M |
| 2026-07-17 | CNY 12.65 | -3.88% | CNY 13.02 | CNY 13.20 | CNY 12.57 | 6.09M |
| 2026-07-16 | CNY 13.16 | -1.20% | CNY 13.20 | CNY 13.48 | CNY 13.10 | 4.59M |
| 2026-07-15 | CNY 13.32 | -2.35% | CNY 13.50 | CNY 13.68 | CNY 13.24 | 5.22M |
| 2026-07-14 | CNY 13.64 | +4.04% | CNY 13.19 | CNY 13.65 | CNY 12.80 | 6.96M |
| 2026-07-13 | CNY 13.11 | -5.68% | CNY 13.70 | CNY 13.80 | CNY 13.11 | 6.07M |
| 2026-07-10 | CNY 13.90 | +0.65% | CNY 13.85 | CNY 14.15 | CNY 13.73 | 7.64M |
| 2026-07-09 | CNY 13.81 | +0.58% | CNY 13.63 | CNY 13.93 | CNY 13.10 | 8.14M |
| 2026-07-08 | CNY 13.73 | -2.42% | CNY 13.99 | CNY 14.13 | CNY 13.72 | 6.00M |
| 2026-07-07 | CNY 14.07 | -2.09% | CNY 14.34 | CNY 14.48 | CNY 13.98 | 7.78M |
| 2026-07-06 | CNY 14.37 | -4.83% | CNY 15.02 | CNY 15.33 | CNY 14.35 | 15.03M |
| 2026-07-03 | CNY 15.10 | +2.30% | CNY 14.98 | CNY 15.50 | CNY 14.85 | 16.34M |
| 2026-07-02 | CNY 14.76 | -1.93% | CNY 14.90 | CNY 15.42 | CNY 14.66 | 14.70M |
| 2026-07-01 | CNY 15.05 | -0.66% | CNY 15.15 | CNY 15.21 | CNY 14.75 | 12.16M |
| 2026-06-30 | CNY 15.15 | -0.53% | CNY 15.16 | CNY 15.25 | CNY 14.70 | 10.40M |
| 2026-06-29 | CNY 15.23 | -2.99% | CNY 15.60 | CNY 16.03 | CNY 14.96 | 11.32M |
| 2026-06-26 | CNY 15.70 | -6.10% | CNY 16.56 | CNY 16.70 | CNY 15.64 | 13.11M |
| 2026-06-25 | CNY 16.72 | -3.69% | CNY 17.35 | CNY 17.57 | CNY 16.65 | 16.34M |
| 2026-06-24 | CNY 17.36 | -0.97% | CNY 17.35 | CNY 18.20 | CNY 17.27 | 16.22M |
| 2026-06-23 | CNY 17.53 | -5.95% | CNY 18.55 | CNY 18.64 | CNY 17.37 | 21.77M |
| 2026-06-22 | CNY 18.64 | -1.95% | CNY 19.17 | CNY 19.20 | CNY 18.30 | 27.33M |
| 2026-06-18 | CNY 19.01 | +10.97% | CNY 17.10 | CNY 19.49 | CNY 17.05 | 41.72M |
| 2026-06-17 | CNY 17.13 | +0.76% | CNY 16.83 | CNY 17.31 | CNY 16.78 | 12.67M |
| 2026-06-16 | CNY 17.00 | -1.51% | CNY 16.91 | CNY 17.15 | CNY 16.82 | 10.93M |
| 2026-06-15 | CNY 17.26 | +4.29% | CNY 16.57 | CNY 17.26 | CNY 16.56 | 18.36M |
| 2026-06-12 | CNY 16.55 | +9.53% | CNY 15.38 | CNY 17.48 | CNY 15.31 | 19.97M |
| 2026-06-11 | CNY 15.11 | -1.18% | CNY 15.03 | CNY 15.47 | CNY 15.01 | 5.89M |
| 2026-06-10 | CNY 15.29 | -3.35% | CNY 15.54 | CNY 15.54 | CNY 14.95 | 7.82M |
| 2026-06-09 | CNY 15.82 | +2.06% | CNY 15.80 | CNY 15.87 | CNY 15.32 | 7.50M |
| 2026-06-08 | CNY 15.50 | -6.51% | CNY 16.20 | CNY 16.36 | CNY 15.36 | 12.08M |
| 2026-06-05 | CNY 16.58 | +0.24% | CNY 16.38 | CNY 16.98 | CNY 15.86 | 13.78M |
| 2026-06-04 | CNY 16.54 | -5.05% | CNY 17.05 | CNY 17.09 | CNY 16.29 | 17.43M |
| 2026-06-03 | CNY 17.42 | +3.08% | CNY 16.75 | CNY 17.56 | CNY 16.66 | 17.29M |
| 2026-06-02 | CNY 16.90 | +2.55% | CNY 16.53 | CNY 17.08 | CNY 16.39 | 10.61M |
| 2026-06-01 | CNY 16.48 | -0.30% | CNY 16.71 | CNY 17.11 | CNY 16.48 | 9.71M |
| 2026-05-29 | CNY 16.53 | -3.78% | CNY 17.28 | CNY 17.57 | CNY 16.36 | 10.87M |
| 2026-05-28 | CNY 17.18 | +2.44% | CNY 16.63 | CNY 17.20 | CNY 16.55 | 9.71M |
| 2026-05-27 | CNY 16.77 | -3.12% | CNY 17.31 | CNY 17.32 | CNY 16.54 | 9.24M |
| 2026-05-26 | CNY 17.31 | +0.12% | CNY 17.08 | CNY 17.34 | CNY 16.80 | 8.82M |