Jing-Jin Electric Technologies Co. Ltd. Class A 688280
SSE · China · Producer Manufacturing
CNY 4.93-0.07 (-1.40%)
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 4.93 | -1.40% | CNY 5.02 | CNY 5.05 | CNY 4.91 | 7.13M |
| 2026-09-29 | CNY 5.00 | +2.67% | CNY 4.83 | CNY 5.05 | CNY 4.83 | 10.84M |
| 2026-09-28 | CNY 4.87 | -0.20% | CNY 4.88 | CNY 4.96 | CNY 4.80 | 12.65M |
| 2026-09-24 | CNY 4.88 | -4.31% | CNY 5.14 | CNY 5.14 | CNY 4.85 | 19.30M |
| 2026-09-23 | CNY 5.10 | +2.00% | CNY 5.03 | CNY 5.20 | CNY 4.96 | 13.40M |
| 2026-09-22 | CNY 5.00 | +0.20% | CNY 5.01 | CNY 5.07 | CNY 4.99 | 8.92M |
| 2026-09-21 | CNY 4.99 | -0.40% | CNY 5.00 | CNY 5.07 | CNY 4.94 | 8.10M |
| 2026-09-18 | CNY 5.01 | 0.00% | CNY 5.04 | CNY 5.09 | CNY 5.00 | 6.51M |
| 2026-09-17 | CNY 5.01 | +0.60% | CNY 4.97 | CNY 5.07 | CNY 4.93 | 7.83M |
| 2026-09-16 | CNY 4.98 | +1.01% | CNY 4.92 | CNY 4.99 | CNY 4.87 | 6.22M |
| 2026-09-15 | CNY 4.93 | -1.99% | CNY 5.05 | CNY 5.07 | CNY 4.92 | 6.10M |
| 2026-09-14 | CNY 5.03 | +1.00% | CNY 5.01 | CNY 5.08 | CNY 4.93 | 5.54M |
| 2026-09-11 | CNY 4.98 | -2.35% | CNY 5.05 | CNY 5.07 | CNY 4.92 | 8.47M |
| 2026-09-10 | CNY 5.10 | -0.78% | CNY 5.08 | CNY 5.17 | CNY 5.04 | 6.61M |
| 2026-09-09 | CNY 5.14 | -2.84% | CNY 5.31 | CNY 5.33 | CNY 5.11 | 9.94M |
| 2026-09-08 | CNY 5.29 | -0.94% | CNY 5.34 | CNY 5.37 | CNY 5.27 | 7.79M |
| 2026-09-07 | CNY 5.34 | -1.48% | CNY 5.39 | CNY 5.47 | CNY 5.34 | 6.84M |
| 2026-09-04 | CNY 5.42 | -0.73% | CNY 5.50 | CNY 5.62 | CNY 5.37 | 9.66M |
| 2026-09-03 | CNY 5.46 | -0.73% | CNY 5.50 | CNY 5.58 | CNY 5.40 | 6.87M |
| 2026-09-02 | CNY 5.50 | +0.92% | CNY 5.41 | CNY 5.55 | CNY 5.32 | 9.79M |
| 2026-09-01 | CNY 5.45 | +1.11% | CNY 5.44 | CNY 5.48 | CNY 5.36 | 10.06M |
| 2026-08-31 | CNY 5.39 | +2.28% | CNY 5.27 | CNY 5.42 | CNY 5.19 | 13.73M |
| 2026-08-28 | CNY 5.27 | -3.48% | CNY 5.33 | CNY 5.44 | CNY 5.22 | 21.95M |
| 2026-08-27 | CNY 5.46 | +1.30% | CNY 5.36 | CNY 5.48 | CNY 5.36 | 8.85M |
| 2026-08-26 | CNY 5.39 | -0.92% | CNY 5.44 | CNY 5.49 | CNY 5.34 | 7.15M |
| 2026-08-25 | CNY 5.44 | +1.49% | CNY 5.30 | CNY 5.48 | CNY 5.28 | 8.92M |
| 2026-08-24 | CNY 5.36 | -2.19% | CNY 5.51 | CNY 5.54 | CNY 5.27 | 8.36M |
| 2026-08-21 | CNY 5.48 | -0.18% | CNY 5.51 | CNY 5.52 | CNY 5.34 | 8.93M |
| 2026-08-20 | CNY 5.49 | +2.62% | CNY 5.43 | CNY 5.54 | CNY 5.38 | 7.87M |
| 2026-08-19 | CNY 5.35 | -5.64% | CNY 5.61 | CNY 5.66 | CNY 5.34 | 13.00M |
| 2026-08-18 | CNY 5.67 | -2.24% | CNY 5.80 | CNY 5.80 | CNY 5.62 | 9.58M |
| 2026-08-17 | CNY 5.80 | +2.65% | CNY 5.68 | CNY 5.82 | CNY 5.60 | 11.77M |
| 2026-08-14 | CNY 5.65 | -1.22% | CNY 5.74 | CNY 5.77 | CNY 5.62 | 10.10M |
| 2026-08-13 | CNY 5.72 | -1.55% | CNY 5.87 | CNY 5.87 | CNY 5.71 | 10.67M |
| 2026-08-12 | CNY 5.81 | +0.17% | CNY 5.78 | CNY 5.83 | CNY 5.73 | 9.86M |
| 2026-08-11 | CNY 5.80 | -0.17% | CNY 5.76 | CNY 5.83 | CNY 5.71 | 10.42M |
| 2026-08-10 | CNY 5.81 | +0.17% | CNY 5.75 | CNY 5.89 | CNY 5.66 | 13.86M |
| 2026-08-07 | CNY 5.80 | +0.35% | CNY 5.81 | CNY 5.93 | CNY 5.69 | 19.18M |
| 2026-08-06 | CNY 5.78 | -2.53% | CNY 5.93 | CNY 6.18 | CNY 5.71 | 26.96M |
| 2026-08-05 | CNY 5.93 | -0.84% | CNY 5.97 | CNY 6.04 | CNY 5.86 | 23.51M |
| 2026-08-04 | CNY 5.98 | +2.05% | CNY 5.82 | CNY 5.98 | CNY 5.65 | 26.53M |
| 2026-08-03 | CNY 5.86 | +10.15% | CNY 5.25 | CNY 6.05 | CNY 5.25 | 36.19M |
| 2026-07-31 | CNY 5.32 | +0.38% | CNY 5.30 | CNY 5.38 | CNY 5.19 | 23.04M |
| 2026-07-30 | CNY 5.30 | +1.15% | CNY 5.24 | CNY 5.66 | CNY 5.17 | 34.03M |
| 2026-07-29 | CNY 5.24 | +10.78% | CNY 4.82 | CNY 5.33 | CNY 4.78 | 27.92M |
| 2026-07-28 | CNY 4.73 | +0.85% | CNY 4.65 | CNY 4.81 | CNY 4.60 | 11.10M |
| 2026-07-27 | CNY 4.69 | +7.32% | CNY 4.37 | CNY 4.72 | CNY 4.36 | 15.28M |
| 2026-07-24 | CNY 4.37 | -3.10% | CNY 4.46 | CNY 4.53 | CNY 4.36 | 7.92M |
| 2026-07-23 | CNY 4.51 | +2.97% | CNY 4.36 | CNY 4.54 | CNY 4.36 | 8.72M |
| 2026-07-22 | CNY 4.38 | -2.67% | CNY 4.42 | CNY 4.51 | CNY 4.36 | 9.43M |
| 2026-07-21 | CNY 4.50 | +0.67% | CNY 4.50 | CNY 4.52 | CNY 4.15 | 14.42M |
| 2026-07-20 | CNY 4.47 | -1.97% | CNY 4.59 | CNY 4.72 | CNY 4.35 | 12.74M |
| 2026-07-17 | CNY 4.56 | -6.75% | CNY 4.91 | CNY 4.93 | CNY 4.55 | 13.65M |
| 2026-07-16 | CNY 4.89 | -0.81% | CNY 4.88 | CNY 5.00 | CNY 4.80 | 7.96M |
| 2026-07-15 | CNY 4.93 | +0.61% | CNY 4.89 | CNY 5.02 | CNY 4.85 | 7.86M |
| 2026-07-14 | CNY 4.90 | +0.41% | CNY 4.91 | CNY 4.91 | CNY 4.71 | 9.18M |
| 2026-07-13 | CNY 4.88 | -5.06% | CNY 5.13 | CNY 5.13 | CNY 4.84 | 12.54M |
| 2026-07-10 | CNY 5.14 | +3.84% | CNY 4.97 | CNY 5.27 | CNY 4.95 | 14.98M |
| 2026-07-09 | CNY 4.95 | -1.00% | CNY 4.98 | CNY 5.02 | CNY 4.80 | 12.95M |
| 2026-07-08 | CNY 5.00 | -4.03% | CNY 5.24 | CNY 5.24 | CNY 4.99 | 12.71M |
| 2026-07-07 | CNY 5.21 | -3.70% | CNY 5.35 | CNY 5.50 | CNY 5.16 | 13.97M |
| 2026-07-06 | CNY 5.41 | -5.58% | CNY 5.70 | CNY 5.78 | CNY 5.38 | 18.28M |
| 2026-07-03 | CNY 5.73 | +3.80% | CNY 5.55 | CNY 5.84 | CNY 5.51 | 16.72M |
| 2026-07-02 | CNY 5.52 | +0.55% | CNY 5.55 | CNY 5.77 | CNY 5.49 | 16.41M |
| 2026-07-01 | CNY 5.49 | 0.00% | CNY 5.46 | CNY 5.62 | CNY 5.41 | 16.25M |
| 2026-06-30 | CNY 5.49 | +4.77% | CNY 5.21 | CNY 5.49 | CNY 5.16 | 16.35M |
| 2026-06-29 | CNY 5.24 | -2.78% | CNY 5.36 | CNY 5.42 | CNY 5.14 | 19.68M |
| 2026-06-26 | CNY 5.39 | -5.44% | CNY 5.65 | CNY 5.70 | CNY 5.39 | 15.98M |
| 2026-06-25 | CNY 5.70 | -4.84% | CNY 6.01 | CNY 6.01 | CNY 5.65 | 17.89M |
| 2026-06-24 | CNY 5.99 | -2.60% | CNY 6.15 | CNY 6.18 | CNY 5.94 | 14.07M |
| 2026-06-23 | CNY 6.15 | -1.13% | CNY 6.14 | CNY 6.37 | CNY 6.10 | 14.83M |
| 2026-06-22 | CNY 6.22 | +0.48% | CNY 6.20 | CNY 6.23 | CNY 5.95 | 17.83M |
| 2026-06-18 | CNY 6.19 | -2.52% | CNY 6.40 | CNY 6.41 | CNY 6.16 | 15.88M |
| 2026-06-17 | CNY 6.35 | -4.51% | CNY 6.66 | CNY 6.66 | CNY 6.33 | 24.39M |
| 2026-06-16 | CNY 6.65 | +0.61% | CNY 6.57 | CNY 6.67 | CNY 6.50 | 22.67M |
| 2026-06-15 | CNY 6.61 | +8.36% | CNY 6.14 | CNY 6.85 | CNY 6.11 | 36.83M |
| 2026-06-12 | CNY 6.10 | +1.16% | CNY 6.04 | CNY 6.34 | CNY 6.03 | 18.42M |
| 2026-06-11 | CNY 6.03 | -4.59% | CNY 6.28 | CNY 6.30 | CNY 6.00 | 27.97M |
| 2026-06-10 | CNY 6.32 | +4.64% | CNY 6.05 | CNY 6.59 | CNY 6.00 | 42.75M |
| 2026-06-09 | CNY 6.04 | +3.25% | CNY 5.92 | CNY 6.12 | CNY 5.77 | 26.38M |
| 2026-06-08 | CNY 5.85 | +3.17% | CNY 5.62 | CNY 6.10 | CNY 5.62 | 30.15M |
| 2026-06-05 | CNY 5.67 | +1.43% | CNY 5.63 | CNY 5.76 | CNY 5.44 | 16.24M |
| 2026-06-04 | CNY 5.59 | -1.58% | CNY 5.65 | CNY 5.73 | CNY 5.57 | 13.15M |
| 2026-06-03 | CNY 5.68 | -1.39% | CNY 5.79 | CNY 5.85 | CNY 5.63 | 13.91M |
| 2026-06-02 | CNY 5.76 | -2.04% | CNY 5.93 | CNY 6.04 | CNY 5.71 | 13.04M |
| 2026-06-01 | CNY 5.88 | +1.73% | CNY 5.77 | CNY 5.94 | CNY 5.61 | 13.83M |
| 2026-05-29 | CNY 5.78 | -2.03% | CNY 5.90 | CNY 6.15 | CNY 5.77 | 21.33M |
| 2026-05-28 | CNY 5.90 | +1.37% | CNY 5.79 | CNY 5.94 | CNY 5.77 | 14.21M |
| 2026-05-27 | CNY 5.82 | -3.64% | CNY 6.01 | CNY 6.07 | CNY 5.70 | 18.30M |
| 2026-05-26 | CNY 6.04 | +0.83% | CNY 6.02 | CNY 6.29 | CNY 5.96 | 19.79M |