Sichuan Injet Electric Co., Ltd. Class A 300820
SZSE · China · Electronic Technology
CNY 64.97-1.89 (-2.83%)
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 64.97 | -2.83% | CNY 67.30 | CNY 67.93 | CNY 64.50 | 3.95M |
| 2026-09-29 | CNY 66.86 | -0.90% | CNY 67.19 | CNY 68.10 | CNY 66.11 | 3.91M |
| 2026-09-28 | CNY 67.47 | -6.21% | CNY 72.06 | CNY 72.46 | CNY 66.66 | 5.78M |
| 2026-09-24 | CNY 71.94 | -2.32% | CNY 73.66 | CNY 73.98 | CNY 71.60 |
| 5.00M |
| 2026-09-23 | CNY 73.65 | +1.33% | CNY 73.09 | CNY 74.99 | CNY 72.22 | 5.18M |
| 2026-09-22 | CNY 72.68 | -0.42% | CNY 74.32 | CNY 74.74 | CNY 72.03 | 6.02M |
| 2026-09-21 | CNY 72.99 | +2.18% | CNY 72.41 | CNY 74.88 | CNY 71.50 | 8.91M |
| 2026-09-18 | CNY 71.43 | +4.28% | CNY 69.20 | CNY 72.16 | CNY 67.22 | 9.89M |
| 2026-09-17 | CNY 68.50 | +1.33% | CNY 67.58 | CNY 70.10 | CNY 66.00 | 11.01M |
| 2026-09-16 | CNY 67.60 | +12.72% | CNY 64.05 | CNY 67.78 | CNY 62.00 | 14.77M |
| 2026-09-15 | CNY 59.97 | +4.73% | CNY 56.66 | CNY 61.00 | CNY 56.66 | 6.20M |
| 2026-09-14 | CNY 57.26 | +2.91% | CNY 55.38 | CNY 57.79 | CNY 54.25 | 3.63M |
| 2026-09-11 | CNY 55.64 | -3.30% | CNY 57.38 | CNY 57.38 | CNY 53.52 | 4.24M |
| 2026-09-10 | CNY 57.54 | -0.29% | CNY 57.17 | CNY 58.14 | CNY 56.20 | 2.91M |
| 2026-09-09 | CNY 57.71 | +0.37% | CNY 58.10 | CNY 59.87 | CNY 57.43 | 5.11M |
| 2026-09-08 | CNY 57.50 | -0.74% | CNY 57.93 | CNY 58.80 | CNY 57.10 | 3.62M |
| 2026-09-07 | CNY 57.93 | +3.87% | CNY 56.85 | CNY 58.33 | CNY 55.81 | 4.78M |
| 2026-09-04 | CNY 55.77 | -3.70% | CNY 58.52 | CNY 59.10 | CNY 55.32 | 4.85M |
| 2026-09-03 | CNY 57.91 | +1.22% | CNY 58.11 | CNY 58.78 | CNY 56.66 | 4.14M |
| 2026-09-02 | CNY 57.21 | -2.46% | CNY 58.00 | CNY 58.59 | CNY 57.11 | 3.88M |
| 2026-09-01 | CNY 58.65 | -0.79% | CNY 59.32 | CNY 60.00 | CNY 57.88 | 6.70M |
| 2026-08-31 | CNY 59.12 | +10.96% | CNY 52.00 | CNY 59.18 | CNY 52.00 | 9.49M |
| 2026-08-28 | CNY 53.28 | -0.93% | CNY 55.00 | CNY 58.88 | CNY 53.13 | 8.97M |
| 2026-08-27 | CNY 53.78 | +3.42% | CNY 51.98 | CNY 54.47 | CNY 51.52 | 4.38M |
| 2026-08-26 | CNY 52.00 | +0.10% | CNY 51.98 | CNY 52.80 | CNY 50.85 | 2.47M |
| 2026-08-25 | CNY 51.95 | -1.33% | CNY 52.10 | CNY 52.70 | CNY 50.21 | 3.01M |
| 2026-08-24 | CNY 52.65 | -0.11% | CNY 52.58 | CNY 53.80 | CNY 51.30 | 2.98M |
| 2026-08-21 | CNY 52.71 | +0.86% | CNY 52.02 | CNY 53.13 | CNY 51.35 | 2.62M |
| 2026-08-20 | CNY 52.26 | -0.74% | CNY 52.98 | CNY 53.27 | CNY 51.51 | 3.60M |
| 2026-08-19 | CNY 52.65 | -7.22% | CNY 55.67 | CNY 55.67 | CNY 52.00 | 4.62M |
| 2026-08-18 | CNY 56.75 | +0.75% | CNY 56.56 | CNY 57.44 | CNY 55.44 | 4.39M |
| 2026-08-17 | CNY 56.33 | +1.72% | CNY 55.35 | CNY 56.66 | CNY 54.71 | 4.74M |
| 2026-08-14 | CNY 55.38 | +0.31% | CNY 56.00 | CNY 56.00 | CNY 54.58 | 3.59M |
| 2026-08-13 | CNY 55.21 | -1.52% | CNY 56.58 | CNY 57.30 | CNY 55.06 | 6.24M |
| 2026-08-12 | CNY 56.06 | +6.23% | CNY 53.22 | CNY 57.28 | CNY 53.22 | 8.67M |
| 2026-08-11 | CNY 52.77 | -1.18% | CNY 52.76 | CNY 53.85 | CNY 51.80 | 4.00M |
| 2026-08-10 | CNY 53.40 | -1.58% | CNY 54.68 | CNY 54.83 | CNY 52.26 | 5.82M |
| 2026-08-07 | CNY 54.26 | +1.21% | CNY 54.81 | CNY 56.27 | CNY 52.79 | 6.97M |
| 2026-08-06 | CNY 53.61 | +1.17% | CNY 51.81 | CNY 54.65 | CNY 50.90 | 10.96M |
| 2026-08-05 | CNY 52.99 | +16.10% | CNY 46.05 | CNY 54.32 | CNY 45.33 | 12.17M |
| 2026-08-04 | CNY 45.64 | +5.40% | CNY 43.81 | CNY 46.55 | CNY 43.21 | 6.78M |
| 2026-08-03 | CNY 43.30 | -1.14% | CNY 43.89 | CNY 44.25 | CNY 42.60 | 5.53M |
| 2026-07-31 | CNY 43.80 | +2.07% | CNY 45.82 | CNY 46.63 | CNY 43.75 | 7.47M |
| 2026-07-30 | CNY 42.91 | -8.21% | CNY 46.40 | CNY 46.75 | CNY 42.00 | 6.73M |
| 2026-07-29 | CNY 46.75 | -3.05% | CNY 48.09 | CNY 48.50 | CNY 44.42 | 7.12M |
| 2026-07-28 | CNY 48.22 | -5.21% | CNY 50.00 | CNY 51.38 | CNY 47.80 | 4.16M |
| 2026-07-27 | CNY 50.87 | +1.01% | CNY 50.00 | CNY 51.55 | CNY 49.00 | 3.91M |
| 2026-07-24 | CNY 50.36 | -0.63% | CNY 49.93 | CNY 51.65 | CNY 49.55 | 3.17M |
| 2026-07-23 | CNY 50.68 | -2.07% | CNY 51.50 | CNY 52.80 | CNY 50.00 | 3.53M |
| 2026-07-22 | CNY 51.75 | -0.69% | CNY 52.39 | CNY 54.34 | CNY 51.00 | 5.99M |
| 2026-07-21 | CNY 52.11 | +4.41% | CNY 50.10 | CNY 52.25 | CNY 46.13 | 7.73M |
| 2026-07-20 | CNY 49.91 | -6.40% | CNY 55.00 | CNY 55.22 | CNY 48.18 | 6.04M |
| 2026-07-17 | CNY 53.32 | -10.52% | CNY 59.36 | CNY 60.00 | CNY 53.28 | 4.56M |
| 2026-07-16 | CNY 59.59 | -6.31% | CNY 62.50 | CNY 63.69 | CNY 59.14 | 5.93M |
| 2026-07-15 | CNY 63.60 | -2.36% | CNY 66.00 | CNY 67.36 | CNY 62.90 | 4.33M |
| 2026-07-14 | CNY 65.14 | -3.40% | CNY 67.80 | CNY 68.75 | CNY 62.00 | 7.35M |
| 2026-07-13 | CNY 67.43 | -0.12% | CNY 67.00 | CNY 70.99 | CNY 66.80 | 6.32M |
| 2026-07-10 | CNY 67.51 | -7.20% | CNY 74.00 | CNY 74.36 | CNY 67.50 | 6.53M |
| 2026-07-09 | CNY 72.75 | +3.03% | CNY 71.64 | CNY 75.42 | CNY 69.33 | 5.76M |
| 2026-07-08 | CNY 70.61 | -1.16% | CNY 72.41 | CNY 74.32 | CNY 68.02 | 4.98M |
| 2026-07-07 | CNY 71.44 | +3.52% | CNY 69.00 | CNY 73.88 | CNY 68.42 | 6.37M |
| 2026-07-06 | CNY 69.01 | -4.29% | CNY 73.00 | CNY 73.39 | CNY 67.00 | 7.22M |
| 2026-07-03 | CNY 72.10 | -7.05% | CNY 78.00 | CNY 78.90 | CNY 71.95 | 8.20M |
| 2026-07-02 | CNY 77.57 | -9.01% | CNY 78.30 | CNY 84.00 | CNY 77.16 | 7.64M |
| 2026-07-01 | CNY 85.25 | -5.52% | CNY 90.67 | CNY 92.31 | CNY 84.58 | 7.75M |
| 2026-06-30 | CNY 90.23 | +6.00% | CNY 84.72 | CNY 93.33 | CNY 84.72 | 9.48M |
| 2026-06-29 | CNY 85.12 | +2.03% | CNY 84.40 | CNY 86.18 | CNY 79.00 | 8.44M |
| 2026-06-26 | CNY 83.43 | +3.45% | CNY 80.36 | CNY 85.60 | CNY 77.89 | 8.06M |
| 2026-06-25 | CNY 80.65 | +2.09% | CNY 79.09 | CNY 84.66 | CNY 78.82 | 7.94M |
| 2026-06-24 | CNY 79.00 | +4.80% | CNY 74.66 | CNY 79.79 | CNY 71.95 | 7.45M |
| 2026-06-23 | CNY 75.38 | -5.06% | CNY 78.93 | CNY 78.94 | CNY 74.60 | 6.07M |
| 2026-06-22 | CNY 79.40 | +8.63% | CNY 75.95 | CNY 84.68 | CNY 74.88 | 10.37M |
| 2026-06-18 | CNY 73.09 | -0.10% | CNY 72.95 | CNY 73.09 | CNY 70.06 | 5.63M |
| 2026-06-17 | CNY 73.16 | +2.90% | CNY 69.69 | CNY 73.96 | CNY 69.69 | 7.03M |
| 2026-06-16 | CNY 71.10 | +6.23% | CNY 66.62 | CNY 72.16 | CNY 66.33 | 8.30M |
| 2026-06-15 | CNY 66.93 | +1.46% | CNY 66.27 | CNY 68.30 | CNY 65.04 | 5.64M |
| 2026-06-12 | CNY 65.97 | -1.95% | CNY 72.92 | CNY 72.98 | CNY 65.97 | 9.29M |
| 2026-06-11 | CNY 67.28 | +5.29% | CNY 64.50 | CNY 70.49 | CNY 64.08 | 8.02M |
| 2026-06-10 | CNY 63.90 | -0.25% | CNY 62.84 | CNY 64.68 | CNY 61.98 | 4.49M |
| 2026-06-09 | CNY 64.06 | +4.33% | CNY 62.00 | CNY 65.08 | CNY 61.59 | 5.57M |
| 2026-06-08 | CNY 61.40 | -7.07% | CNY 63.50 | CNY 65.30 | CNY 60.83 | 7.06M |
| 2026-06-05 | CNY 66.07 | -2.28% | CNY 67.00 | CNY 69.96 | CNY 65.11 | 6.34M |
| 2026-06-04 | CNY 67.61 | +4.53% | CNY 62.71 | CNY 70.66 | CNY 62.51 | 10.25M |
| 2026-06-03 | CNY 64.68 | -0.49% | CNY 64.64 | CNY 68.00 | CNY 63.88 | 7.04M |
| 2026-06-02 | CNY 65.00 | +0.90% | CNY 64.22 | CNY 66.16 | CNY 63.00 | 6.96M |
| 2026-06-01 | CNY 64.42 | -0.72% | CNY 64.80 | CNY 67.70 | CNY 63.00 | 5.42M |
| 2026-05-29 | CNY 64.89 | -5.75% | CNY 69.12 | CNY 69.45 | CNY 64.60 | 6.80M |
| 2026-05-28 | CNY 68.85 | +8.08% | CNY 63.38 | CNY 71.20 | CNY 61.68 | 12.18M |
| 2026-05-27 | CNY 63.70 | -1.88% | CNY 64.51 | CNY 68.49 | CNY 63.40 | 7.10M |
| 2026-05-26 | CNY 64.92 | -3.68% | CNY 68.77 | CNY 68.87 | CNY 64.00 | 8.52M |