JinGuan Electric Co., Ltd. Class A 688517
SSE · China · Producer Manufacturing
CNY 18.70+0.43 (+2.35%)
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 18.70 | +2.35% | CNY 18.20 | CNY 18.97 | CNY 17.93 | 6.84M |
| 2026-09-29 | CNY 18.27 | +8.11% | CNY 16.90 | CNY 18.33 | CNY 16.55 | 8.92M |
| 2026-09-28 | CNY 16.90 | +1.32% | CNY 16.76 | CNY 17.25 | CNY 16.08 | 3.53M |
| 2026-09-24 | CNY 16.68 | +2.39% | CNY 16.26 | CNY 17.21 | CNY 16.19 | 3.15M |
| 2026-09-23 | CNY 16.29 | -0.67% | CNY 16.40 | CNY 16.50 | CNY 16.18 | 1.42M |
| 2026-09-22 | CNY 16.40 | -1.03% | CNY 16.63 | CNY 16.72 | CNY 16.31 | 2.34M |
| 2026-09-21 | CNY 16.57 | +4.08% | CNY 16.01 | CNY 16.96 | CNY 15.85 | 3.57M |
| 2026-09-18 | CNY 15.92 | +3.38% | CNY 15.50 | CNY 16.18 | CNY 15.45 | 2.62M |
| 2026-09-17 | CNY 15.40 | -0.19% | CNY 15.30 | CNY 15.55 | CNY 15.18 | 1.25M |
| 2026-09-16 | CNY 15.43 | +1.51% | CNY 15.15 | CNY 15.57 | CNY 15.06 | 1.48M |
| 2026-09-15 | CNY 15.20 | -3.12% | CNY 15.70 | CNY 15.78 | CNY 15.00 | 2.56M |
| 2026-09-14 | CNY 15.69 | +2.68% | CNY 15.26 | CNY 15.74 | CNY 15.05 | 1.84M |
| 2026-09-11 | CNY 15.28 | -1.80% | CNY 15.50 | CNY 15.50 | CNY 14.95 | 1.65M |
| 2026-09-10 | CNY 15.56 | -2.81% | CNY 16.00 | CNY 16.10 | CNY 15.51 | 1.83M |
| 2026-09-09 | CNY 16.01 | -0.25% | CNY 16.05 | CNY 16.24 | CNY 16.00 | 1.33M |
| 2026-09-08 | CNY 16.05 | -0.31% | CNY 16.12 | CNY 16.19 | CNY 15.93 | 1.31M |
| 2026-09-07 | CNY 16.10 | +0.75% | CNY 15.98 | CNY 16.20 | CNY 15.83 | 1.31M |
| 2026-09-04 | CNY 15.98 | -1.72% | CNY 16.17 | CNY 16.54 | CNY 15.85 | 2.12M |
| 2026-09-03 | CNY 16.26 | -1.51% | CNY 16.60 | CNY 16.67 | CNY 16.06 | 2.60M |
| 2026-09-02 | CNY 16.51 | +2.67% | CNY 15.95 | CNY 16.65 | CNY 15.71 | 3.17M |
| 2026-09-01 | CNY 16.08 | +0.31% | CNY 16.00 | CNY 16.26 | CNY 15.81 | 2.30M |
| 2026-08-31 | CNY 16.03 | +2.23% | CNY 15.61 | CNY 16.07 | CNY 15.50 | 2.38M |
| 2026-08-28 | CNY 15.68 | +1.42% | CNY 15.45 | CNY 15.76 | CNY 15.42 | 2.02M |
| 2026-08-27 | CNY 15.46 | -0.19% | CNY 15.41 | CNY 15.68 | CNY 15.32 | 2.10M |
| 2026-08-26 | CNY 15.49 | -3.91% | CNY 15.62 | CNY 16.09 | CNY 15.21 | 3.70M |
| 2026-08-25 | CNY 16.12 | +2.54% | CNY 15.77 | CNY 16.22 | CNY 15.60 | 2.46M |
| 2026-08-24 | CNY 15.72 | -2.60% | CNY 16.11 | CNY 16.43 | CNY 15.52 | 1.72M |
| 2026-08-21 | CNY 16.14 | +0.25% | CNY 15.91 | CNY 16.31 | CNY 15.80 | 2.27M |
| 2026-08-20 | CNY 16.10 | +3.14% | CNY 15.83 | CNY 16.23 | CNY 15.65 | 2.44M |
| 2026-08-19 | CNY 15.61 | -5.39% | CNY 16.31 | CNY 16.45 | CNY 15.53 | 3.43M |
| 2026-08-18 | CNY 16.50 | -5.66% | CNY 17.49 | CNY 17.53 | CNY 16.44 | 4.48M |
| 2026-08-17 | CNY 17.49 | +4.67% | CNY 17.09 | CNY 18.44 | CNY 16.87 | 7.02M |
| 2026-08-14 | CNY 16.71 | +0.97% | CNY 17.11 | CNY 17.48 | CNY 16.38 | 4.73M |
| 2026-08-13 | CNY 16.55 | +4.15% | CNY 15.84 | CNY 17.68 | CNY 15.84 | 6.97M |
| 2026-08-12 | CNY 15.89 | +0.44% | CNY 15.74 | CNY 16.00 | CNY 15.50 | 1.34M |
| 2026-08-11 | CNY 15.82 | -0.63% | CNY 15.90 | CNY 16.01 | CNY 15.66 | 2.21M |
| 2026-08-10 | CNY 15.92 | +2.18% | CNY 15.70 | CNY 15.95 | CNY 15.51 | 2.16M |
| 2026-08-07 | CNY 15.58 | -0.38% | CNY 15.55 | CNY 15.69 | CNY 15.32 | 3.40M |
| 2026-08-06 | CNY 15.64 | -0.32% | CNY 15.69 | CNY 15.80 | CNY 15.30 | 2.14M |
| 2026-08-05 | CNY 15.69 | +1.42% | CNY 15.54 | CNY 15.79 | CNY 15.48 | 3.29M |
| 2026-08-04 | CNY 15.47 | +1.18% | CNY 15.36 | CNY 15.72 | CNY 15.21 | 2.93M |
| 2026-08-03 | CNY 15.29 | +3.17% | CNY 14.86 | CNY 15.31 | CNY 14.77 | 2.11M |
| 2026-07-31 | CNY 14.82 | +2.70% | CNY 14.54 | CNY 15.03 | CNY 14.54 | 2.24M |
| 2026-07-30 | CNY 14.43 | -1.70% | CNY 14.63 | CNY 14.89 | CNY 14.22 | 2.60M |
| 2026-07-29 | CNY 14.68 | +1.24% | CNY 14.54 | CNY 14.78 | CNY 14.20 | 2.70M |
| 2026-07-28 | CNY 14.50 | -2.29% | CNY 14.69 | CNY 15.08 | CNY 14.41 | 2.28M |
| 2026-07-27 | CNY 14.84 | +1.50% | CNY 14.62 | CNY 14.89 | CNY 14.55 | 2.23M |
| 2026-07-24 | CNY 14.62 | -2.21% | CNY 14.71 | CNY 14.76 | CNY 14.17 | 2.32M |
| 2026-07-23 | CNY 14.95 | +7.48% | CNY 13.91 | CNY 14.95 | CNY 13.90 | 3.07M |
| 2026-07-22 | CNY 13.91 | -3.34% | CNY 14.59 | CNY 14.59 | CNY 13.72 | 2.11M |
| 2026-07-21 | CNY 14.39 | -1.51% | CNY 14.52 | CNY 14.61 | CNY 13.48 | 3.46M |
| 2026-07-20 | CNY 14.61 | -2.34% | CNY 15.20 | CNY 15.53 | CNY 14.30 | 2.92M |
| 2026-07-17 | CNY 14.96 | -5.14% | CNY 15.73 | CNY 15.92 | CNY 14.79 | 2.89M |
| 2026-07-16 | CNY 15.77 | -1.38% | CNY 15.83 | CNY 16.08 | CNY 15.56 | 2.16M |
| 2026-07-15 | CNY 15.99 | +2.04% | CNY 15.85 | CNY 16.36 | CNY 15.50 | 2.88M |
| 2026-07-14 | CNY 15.67 | -0.13% | CNY 15.69 | CNY 15.87 | CNY 15.00 | 2.79M |
| 2026-07-13 | CNY 15.69 | -7.98% | CNY 16.88 | CNY 17.08 | CNY 15.55 | 3.15M |
| 2026-07-10 | CNY 17.05 | +0.71% | CNY 16.95 | CNY 17.55 | CNY 16.80 | 2.20M |
| 2026-07-09 | CNY 16.93 | +1.01% | CNY 16.62 | CNY 17.20 | CNY 16.16 | 2.66M |
| 2026-07-08 | CNY 16.76 | -1.59% | CNY 17.03 | CNY 17.15 | CNY 16.48 | 2.21M |
| 2026-07-07 | CNY 17.03 | -3.18% | CNY 17.46 | CNY 17.88 | CNY 16.96 | 2.65M |
| 2026-07-06 | CNY 17.59 | -7.81% | CNY 19.09 | CNY 19.10 | CNY 17.53 | 4.45M |
| 2026-07-03 | CNY 19.08 | +4.84% | CNY 18.33 | CNY 19.88 | CNY 18.18 | 5.96M |
| 2026-07-02 | CNY 18.20 | +9.18% | CNY 16.67 | CNY 19.32 | CNY 16.53 | 7.47M |
| 2026-07-01 | CNY 16.67 | -4.63% | CNY 17.61 | CNY 17.97 | CNY 16.65 | 3.73M |
| 2026-06-30 | CNY 17.48 | +3.62% | CNY 16.66 | CNY 17.70 | CNY 16.66 | 3.41M |
| 2026-06-29 | CNY 16.87 | +5.04% | CNY 15.81 | CNY 17.01 | CNY 15.80 | 4.79M |
| 2026-06-26 | CNY 16.06 | -6.52% | CNY 17.07 | CNY 17.35 | CNY 15.99 | 4.88M |
| 2026-06-25 | CNY 17.18 | -3.59% | CNY 17.76 | CNY 17.98 | CNY 17.11 | 3.00M |
| 2026-06-24 | CNY 17.82 | -3.83% | CNY 18.73 | CNY 18.76 | CNY 17.42 | 3.80M |
| 2026-06-23 | CNY 18.53 | -2.27% | CNY 18.85 | CNY 18.96 | CNY 18.42 | 3.05M |
| 2026-06-22 | CNY 18.96 | +0.32% | CNY 18.83 | CNY 19.50 | CNY 18.40 | 4.81M |
| 2026-06-18 | CNY 18.90 | -1.61% | CNY 18.89 | CNY 19.63 | CNY 18.48 | 4.11M |
| 2026-06-17 | CNY 19.21 | +2.84% | CNY 18.43 | CNY 19.80 | CNY 18.32 | 5.38M |
| 2026-06-16 | CNY 18.68 | +2.92% | CNY 18.20 | CNY 19.29 | CNY 17.72 | 4.18M |
| 2026-06-15 | CNY 18.15 | +3.12% | CNY 18.54 | CNY 18.54 | CNY 17.91 | 2.68M |
| 2026-06-12 | CNY 17.60 | +0.40% | CNY 17.58 | CNY 18.23 | CNY 17.34 | 2.28M |
| 2026-06-11 | CNY 17.53 | -3.36% | CNY 17.84 | CNY 18.30 | CNY 17.21 | 3.00M |
| 2026-06-10 | CNY 18.14 | -3.61% | CNY 18.59 | CNY 18.73 | CNY 17.70 | 3.25M |
| 2026-06-09 | CNY 18.82 | -0.21% | CNY 19.01 | CNY 19.22 | CNY 18.70 | 2.33M |
| 2026-06-08 | CNY 18.86 | -5.79% | CNY 19.34 | CNY 20.19 | CNY 18.47 | 3.24M |
| 2026-06-05 | CNY 20.02 | -1.72% | CNY 19.95 | CNY 20.49 | CNY 19.25 | 2.37M |
| 2026-06-04 | CNY 20.37 | -1.83% | CNY 20.44 | CNY 20.63 | CNY 19.78 | 2.67M |
| 2026-06-03 | CNY 20.75 | -1.47% | CNY 21.06 | CNY 21.18 | CNY 20.22 | 3.77M |
| 2026-06-02 | CNY 21.06 | -5.14% | CNY 22.32 | CNY 22.33 | CNY 20.80 | 3.70M |
| 2026-06-01 | CNY 22.20 | -2.07% | CNY 22.40 | CNY 23.30 | CNY 21.99 | 3.21M |
| 2026-05-29 | CNY 22.67 | -2.95% | CNY 23.00 | CNY 24.50 | CNY 22.50 | 4.72M |
| 2026-05-28 | CNY 23.36 | +5.75% | CNY 22.20 | CNY 23.49 | CNY 21.92 | 4.93M |
| 2026-05-27 | CNY 22.09 | -3.11% | CNY 22.80 | CNY 22.99 | CNY 21.52 | 5.33M |
| 2026-05-26 | CNY 22.80 | -4.32% | CNY 23.56 | CNY 23.81 | CNY 22.53 | 3.35M |