Jiusheng Electric Co., Ltd. Class A 301082
SZSE · China · Producer Manufacturing
CNY 9.51-0.13 (-1.35%)
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 9.51 | -1.35% | CNY 9.68 | CNY 9.77 | CNY 9.48 | 3.20M |
| 2026-09-29 | CNY 9.64 | +0.94% | CNY 9.62 | CNY 9.71 | CNY 9.46 | 3.18M |
| 2026-09-28 | CNY 9.55 | -1.65% | CNY 9.74 | CNY 9.74 | CNY 9.46 | 3.40M |
| 2026-09-24 | CNY 9.71 | -0.21% | CNY 9.66 | CNY 9.82 | CNY 9.65 | 2.80M |
| 2026-09-23 | CNY 9.73 | -2.21% | CNY 9.92 | CNY 9.96 | CNY 9.66 | 4.69M |
| 2026-09-22 | CNY 9.95 | -1.68% | CNY 10.19 | CNY 10.19 | CNY 9.89 | 5.96M |
| 2026-09-21 | CNY 10.12 | +2.33% | CNY 9.89 | CNY 10.12 | CNY 9.83 | 6.05M |
| 2026-09-18 | CNY 9.89 | +1.64% | CNY 9.81 | CNY 9.98 | CNY 9.75 | 4.52M |
| 2026-09-17 | CNY 9.73 | -0.21% | CNY 9.71 | CNY 9.75 | CNY 9.54 | 4.54M |
| 2026-09-16 | CNY 9.75 | +1.04% | CNY 9.68 | CNY 9.88 | CNY 9.60 | 4.81M |
| 2026-09-15 | CNY 9.65 | -3.31% | CNY 9.98 | CNY 9.98 | CNY 9.62 | 5.57M |
| 2026-09-14 | CNY 9.98 | +0.40% | CNY 9.91 | CNY 10.10 | CNY 9.84 | 5.44M |
| 2026-09-11 | CNY 9.94 | -1.19% | CNY 9.88 | CNY 10.11 | CNY 9.86 | 6.17M |
| 2026-09-10 | CNY 10.06 | -0.40% | CNY 10.13 | CNY 10.35 | CNY 10.05 | 6.62M |
| 2026-09-09 | CNY 10.10 | -0.20% | CNY 10.05 | CNY 10.16 | CNY 10.04 | 3.94M |
| 2026-09-08 | CNY 10.12 | -0.78% | CNY 10.22 | CNY 10.22 | CNY 10.07 | 4.70M |
| 2026-09-07 | CNY 10.20 | +0.20% | CNY 10.18 | CNY 10.26 | CNY 10.10 | 5.84M |
| 2026-09-04 | CNY 10.18 | -1.17% | CNY 10.29 | CNY 10.41 | CNY 10.11 | 8.65M |
| 2026-09-03 | CNY 10.30 | -0.29% | CNY 10.38 | CNY 10.39 | CNY 10.18 | 9.33M |
| 2026-09-02 | CNY 10.33 | +1.18% | CNY 10.11 | CNY 10.34 | CNY 10.05 | 10.07M |
| 2026-09-01 | CNY 10.21 | +2.20% | CNY 9.98 | CNY 10.26 | CNY 9.95 | 9.32M |
| 2026-08-31 | CNY 9.99 | +1.11% | CNY 9.78 | CNY 10.02 | CNY 9.72 | 7.62M |
| 2026-08-28 | CNY 9.88 | +0.92% | CNY 9.84 | CNY 9.91 | CNY 9.71 | 10.61M |
| 2026-08-27 | CNY 9.79 | +1.45% | CNY 9.42 | CNY 9.84 | CNY 9.41 | 13.33M |
| 2026-08-26 | CNY 9.65 | +1.26% | CNY 10.00 | CNY 10.28 | CNY 9.65 | 19.73M |
| 2026-08-25 | CNY 9.53 | +1.93% | CNY 9.24 | CNY 9.58 | CNY 9.17 | 5.98M |
| 2026-08-24 | CNY 9.35 | -1.16% | CNY 9.46 | CNY 9.57 | CNY 9.18 | 6.33M |
| 2026-08-21 | CNY 9.46 | -0.42% | CNY 9.43 | CNY 9.54 | CNY 9.19 | 6.45M |
| 2026-08-20 | CNY 9.50 | +0.42% | CNY 9.47 | CNY 9.59 | CNY 9.30 | 8.40M |
| 2026-08-19 | CNY 9.46 | -6.43% | CNY 10.02 | CNY 10.03 | CNY 9.42 | 10.10M |
| 2026-08-18 | CNY 10.11 | -2.60% | CNY 10.28 | CNY 10.35 | CNY 10.02 | 9.78M |
| 2026-08-17 | CNY 10.38 | +0.10% | CNY 10.47 | CNY 10.49 | CNY 10.21 | 8.72M |
| 2026-08-14 | CNY 10.37 | -1.80% | CNY 10.53 | CNY 10.55 | CNY 10.24 | 13.61M |
| 2026-08-13 | CNY 10.56 | -4.61% | CNY 10.93 | CNY 11.06 | CNY 10.56 | 19.55M |
| 2026-08-12 | CNY 11.07 | +1.56% | CNY 10.92 | CNY 11.07 | CNY 10.82 | 15.58M |
| 2026-08-11 | CNY 10.90 | -1.71% | CNY 11.31 | CNY 11.38 | CNY 10.85 | 19.05M |
| 2026-08-10 | CNY 11.09 | 0.00% | CNY 11.00 | CNY 11.40 | CNY 10.93 | 27.41M |
| 2026-08-07 | CNY 11.09 | -3.23% | CNY 11.28 | CNY 11.31 | CNY 10.70 | 31.51M |
| 2026-08-06 | CNY 11.46 | -5.52% | CNY 11.41 | CNY 11.90 | CNY 11.15 | 38.31M |
| 2026-08-05 | CNY 12.13 | +7.54% | CNY 11.30 | CNY 12.30 | CNY 10.93 | 49.91M |
| 2026-08-04 | CNY 11.28 | +6.21% | CNY 11.50 | CNY 11.59 | CNY 10.90 | 48.78M |
| 2026-08-03 | CNY 10.62 | +20.00% | CNY 8.99 | CNY 10.62 | CNY 8.94 | 28.49M |
| 2026-07-31 | CNY 8.85 | +1.61% | CNY 8.71 | CNY 8.85 | CNY 8.64 | 5.82M |
| 2026-07-30 | CNY 8.71 | -1.25% | CNY 8.79 | CNY 8.95 | CNY 8.66 | 6.21M |
| 2026-07-29 | CNY 8.82 | +1.85% | CNY 8.65 | CNY 8.86 | CNY 8.55 | 6.88M |
| 2026-07-28 | CNY 8.66 | +0.23% | CNY 8.52 | CNY 8.80 | CNY 8.52 | 7.03M |
| 2026-07-27 | CNY 8.64 | +4.85% | CNY 8.26 | CNY 8.66 | CNY 8.26 | 8.04M |
| 2026-07-24 | CNY 8.24 | -2.37% | CNY 8.41 | CNY 8.43 | CNY 8.18 | 6.65M |
| 2026-07-23 | CNY 8.44 | +6.84% | CNY 7.90 | CNY 8.45 | CNY 7.87 | 8.64M |
| 2026-07-22 | CNY 7.90 | -2.23% | CNY 8.14 | CNY 8.14 | CNY 7.87 | 4.85M |
| 2026-07-21 | CNY 8.08 | +0.12% | CNY 8.04 | CNY 8.19 | CNY 7.69 | 8.07M |
| 2026-07-20 | CNY 8.07 | -3.70% | CNY 8.31 | CNY 8.51 | CNY 7.90 | 8.76M |
| 2026-07-17 | CNY 8.38 | -2.78% | CNY 8.52 | CNY 8.77 | CNY 8.30 | 6.10M |
| 2026-07-16 | CNY 8.62 | +1.77% | CNY 8.47 | CNY 8.78 | CNY 8.32 | 6.33M |
| 2026-07-15 | CNY 8.47 | +1.80% | CNY 8.34 | CNY 8.55 | CNY 8.28 | 4.01M |
| 2026-07-14 | CNY 8.32 | +1.22% | CNY 8.15 | CNY 8.36 | CNY 8.03 | 4.22M |
| 2026-07-13 | CNY 8.22 | -4.53% | CNY 8.60 | CNY 8.68 | CNY 8.20 | 6.11M |
| 2026-07-10 | CNY 8.61 | +2.26% | CNY 8.34 | CNY 8.81 | CNY 8.29 | 6.46M |
| 2026-07-09 | CNY 8.42 | -0.24% | CNY 8.42 | CNY 8.52 | CNY 8.15 | 4.42M |
| 2026-07-08 | CNY 8.44 | -1.06% | CNY 8.57 | CNY 8.59 | CNY 8.35 | 4.36M |
| 2026-07-07 | CNY 8.53 | -3.62% | CNY 8.87 | CNY 8.90 | CNY 8.50 | 4.28M |
| 2026-07-06 | CNY 8.85 | -3.07% | CNY 9.12 | CNY 9.25 | CNY 8.82 | 6.45M |
| 2026-07-03 | CNY 9.13 | +3.05% | CNY 8.92 | CNY 9.20 | CNY 8.84 | 7.24M |
| 2026-07-02 | CNY 8.86 | -2.32% | CNY 9.10 | CNY 9.17 | CNY 8.83 | 7.64M |
| 2026-07-01 | CNY 9.07 | +1.23% | CNY 8.98 | CNY 9.20 | CNY 8.87 | 7.81M |
| 2026-06-30 | CNY 8.96 | +1.36% | CNY 8.98 | CNY 9.03 | CNY 8.62 | 7.50M |
| 2026-06-29 | CNY 8.84 | +0.23% | CNY 8.83 | CNY 9.20 | CNY 8.58 | 7.50M |
| 2026-06-26 | CNY 8.82 | -4.03% | CNY 9.17 | CNY 9.17 | CNY 8.80 | 5.31M |
| 2026-06-25 | CNY 9.19 | -2.13% | CNY 9.40 | CNY 9.42 | CNY 9.06 | 4.63M |
| 2026-06-24 | CNY 9.39 | -3.49% | CNY 9.73 | CNY 9.74 | CNY 9.26 | 5.17M |
| 2026-06-23 | CNY 9.73 | -0.51% | CNY 9.65 | CNY 10.00 | CNY 9.62 | 4.81M |
| 2026-06-22 | CNY 9.78 | 0.00% | CNY 9.71 | CNY 9.78 | CNY 9.36 | 6.06M |
| 2026-06-18 | CNY 9.78 | -0.41% | CNY 9.83 | CNY 9.96 | CNY 9.70 | 5.22M |
| 2026-06-17 | CNY 9.82 | -3.25% | CNY 10.08 | CNY 10.14 | CNY 9.70 | 5.44M |
| 2026-06-16 | CNY 10.15 | +1.50% | CNY 10.01 | CNY 10.28 | CNY 9.95 | 5.53M |
| 2026-06-15 | CNY 10.00 | +1.94% | CNY 9.90 | CNY 10.22 | CNY 9.90 | 4.65M |
| 2026-06-12 | CNY 9.81 | +2.19% | CNY 9.83 | CNY 9.94 | CNY 9.56 | 4.66M |
| 2026-06-11 | CNY 9.60 | -1.23% | CNY 9.66 | CNY 9.76 | CNY 9.47 | 4.29M |
| 2026-06-10 | CNY 9.72 | -2.90% | CNY 9.86 | CNY 9.96 | CNY 9.61 | 4.72M |
| 2026-06-09 | CNY 10.01 | +1.83% | CNY 9.89 | CNY 10.05 | CNY 9.76 | 4.69M |
| 2026-06-08 | CNY 9.83 | -4.47% | CNY 10.05 | CNY 10.31 | CNY 9.70 | 6.18M |
| 2026-06-05 | CNY 10.29 | +1.48% | CNY 10.14 | CNY 10.48 | CNY 10.02 | 6.09M |
| 2026-06-04 | CNY 10.14 | -2.12% | CNY 10.26 | CNY 10.40 | CNY 10.04 | 4.24M |
| 2026-06-03 | CNY 10.36 | 0.00% | CNY 10.42 | CNY 10.49 | CNY 10.26 | 4.79M |
| 2026-06-02 | CNY 10.36 | -2.91% | CNY 10.68 | CNY 10.74 | CNY 10.27 | 5.07M |
| 2026-06-01 | CNY 10.67 | +2.20% | CNY 10.48 | CNY 10.80 | CNY 10.40 | 6.13M |
| 2026-05-29 | CNY 10.44 | -4.57% | CNY 10.92 | CNY 10.99 | CNY 10.42 | 6.18M |
| 2026-05-28 | CNY 10.94 | +1.39% | CNY 10.80 | CNY 11.05 | CNY 10.68 | 6.20M |
| 2026-05-27 | CNY 10.79 | -1.28% | CNY 10.96 | CNY 11.15 | CNY 10.66 | 6.98M |
| 2026-05-26 | CNY 10.93 | -3.10% | CNY 11.26 | CNY 11.27 | CNY 10.81 | 5.54M |