Jinlihua Electric Co., Ltd.

300069.SZ · SHZ

Market closed32.92-4.99 (-13.16%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	32.92	32.92	32.92	32.92	32.92	90.80K
July 17, 2026	33.50	33.50	33.50	33.50	33.50	—
July 17, 2026	33.50	33.50	33.50	33.50	33.50	—
July 17, 2026	33.50	33.50	33.50	33.50	33.50	15.50K
July 17, 2026	32.43	33.30	32.36	33.30	33.30	194.40K
July 17, 2026	32.54	32.54	32.33	32.40	32.40	137.40K
July 17, 2026	32.65	32.65	32.30	32.54	32.54	239.40K
July 17, 2026	32.88	32.88	32.55	32.55	32.55	198.40K
July 17, 2026	32.98	32.98	32.84	32.88	32.88	39.80K
July 17, 2026	32.94	32.96	32.84	32.96	32.96	75.90K
July 17, 2026	33.04	33.04	32.89	32.94	32.94	65.00K
July 17, 2026	33.15	33.16	33.00	33.04	33.04	24.30K
July 17, 2026	33.12	33.19	33.09	33.16	33.16	65.50K
July 17, 2026	33.20	33.24	33.09	33.09	33.09	23.50K
July 17, 2026	32.97	33.29	32.97	33.15	33.15	297.10K
July 17, 2026	32.91	32.98	32.82	32.96	32.96	99.60K
July 17, 2026	32.90	32.90	32.80	32.90	32.90	51.50K
July 17, 2026	32.82	32.93	32.69	32.87	32.87	83.90K
July 17, 2026	32.93	32.95	32.79	32.82	32.82	75.40K
July 17, 2026	32.98	33.00	32.93	32.95	32.95	74.90K
July 17, 2026	32.99	33.40	32.93	32.99	32.99	121.20K
July 17, 2026	33.50	33.50	33.00	33.15	33.15	708.10K
July 17, 2026	33.87	33.87	33.50	33.50	33.50	106.10K
July 17, 2026	33.94	33.94	33.84	33.87	33.87	15.50K
July 17, 2026	34.07	34.07	33.95	33.95	33.95	25.10K
July 17, 2026	34.14	34.15	34.07	34.07	34.07	12.00K
July 17, 2026	34.11	34.16	34.09	34.15	34.15	28.80K
July 17, 2026	34.08	34.09	34.07	34.09	34.09	30.70K
July 17, 2026	33.90	34.08	33.89	34.08	34.08	23.70K
July 17, 2026	33.96	33.99	33.89	33.90	33.90	20.40K
July 17, 2026	34.01	34.08	33.96	33.97	33.97	22.90K
July 17, 2026	34.00	34.13	34.00	34.00	34.00	12.90K
July 17, 2026	34.10	34.10	34.07	34.08	34.08	35.00K
July 17, 2026	34.19	34.21	34.18	34.18	34.18	30.70K
July 17, 2026	34.29	34.31	34.22	34.22	34.22	9.80K
July 17, 2026	34.19	34.29	34.19	34.29	34.29	6.70K
July 17, 2026	34.14	34.25	34.14	34.24	34.24	13.60K
July 17, 2026	34.23	34.37	34.23	34.25	34.25	10.90K
July 17, 2026	34.23	34.23	34.18	34.23	34.23	15.10K
July 17, 2026	34.23	34.37	34.15	34.29	34.29	29.30K
July 17, 2026	34.12	34.24	34.07	34.24	34.24	9.60K
July 17, 2026	34.07	34.12	34.07	34.12	34.12	26.50K
July 17, 2026	34.38	34.38	34.07	34.08	34.08	14.30K
July 17, 2026	34.24	34.32	34.24	34.31	34.31	26.60K
July 17, 2026	34.39	34.39	34.24	34.24	34.24	11.80K
July 17, 2026	34.41	34.51	34.33	34.39	34.39	46.00K
July 17, 2026	34.52	34.56	34.41	34.41	34.41	30.90K
July 17, 2026	34.28	34.50	34.27	34.50	34.50	54.00K
July 17, 2026	34.29	34.29	34.14	34.27	34.27	27.80K
July 17, 2026	34.36	34.38	34.30	34.31	34.31	22.90K
July 17, 2026	34.31	34.39	34.31	34.38	34.38	21.70K
July 17, 2026	34.34	34.37	34.30	34.31	34.31	79.60K
July 17, 2026	34.20	34.32	34.20	34.32	34.32	19.50K
July 17, 2026	34.13	34.28	34.10	34.28	34.28	15.90K
July 17, 2026	34.07	34.20	34.00	34.13	34.13	36.70K
July 17, 2026	34.27	34.27	34.07	34.07	34.07	19.30K
July 17, 2026	34.40	34.40	34.15	34.25	34.25	34.50K
July 17, 2026	34.14	34.42	34.14	34.42	34.42	59.90K
July 17, 2026	34.07	34.15	34.07	34.14	34.14	22.80K
July 17, 2026	34.00	34.17	34.00	34.07	34.07	43.60K
July 17, 2026	33.75	33.91	33.75	33.91	33.91	18.80K
July 17, 2026	33.82	33.92	33.79	33.84	33.84	30.30K
July 17, 2026	33.77	33.91	33.64	33.90	33.90	14.60K
July 17, 2026	33.46	33.80	33.46	33.70	33.70	34.40K
July 17, 2026	33.27	33.35	33.27	33.35	33.35	43.00K
July 17, 2026	33.22	33.27	33.20	33.25	33.25	7.10K
July 17, 2026	33.36	33.36	33.20	33.21	33.21	66.60K
July 17, 2026	33.36	33.46	33.35	33.36	33.36	10.40K
July 17, 2026	33.18	33.41	33.15	33.41	33.41	84.10K
July 17, 2026	33.32	33.34	33.16	33.19	33.19	59.80K
July 17, 2026	33.26	33.45	33.26	33.33	33.33	28.40K
July 17, 2026	33.11	33.28	33.11	33.25	33.25	33.50K
July 17, 2026	33.03	33.23	33.03	33.07	33.07	54.60K
July 17, 2026	32.77	33.06	32.77	33.06	33.06	29.60K
July 17, 2026	32.95	32.95	32.77	32.77	32.77	55.70K
July 17, 2026	32.76	33.00	32.76	32.95	32.95	31.80K
July 17, 2026	32.86	32.96	32.70	32.75	32.75	203.00K
July 17, 2026	33.12	33.12	32.90	32.91	32.91	40.80K
July 17, 2026	33.00	33.23	33.00	33.12	33.12	42.20K
July 17, 2026	33.24	33.24	32.92	32.92	32.92	124.20K
July 17, 2026	33.16	33.50	33.16	33.24	33.24	88.30K
July 17, 2026	33.39	33.39	33.02	33.02	33.02	314.20K
July 17, 2026	33.62	33.62	33.38	33.38	33.38	55.10K
July 17, 2026	33.62	33.69	33.61	33.62	33.62	42.90K
July 17, 2026	33.76	33.76	33.61	33.61	33.61	23.00K
July 17, 2026	33.79	33.79	33.75	33.75	33.75	11.10K
July 17, 2026	33.87	33.87	33.72	33.78	33.78	48.10K
July 17, 2026	34.01	34.02	33.86	33.86	33.86	20.70K
July 17, 2026	33.84	34.03	33.84	34.03	34.03	27.30K
July 17, 2026	34.11	34.11	33.88	33.88	33.88	13.00K
July 17, 2026	33.74	34.14	33.74	34.12	34.12	94.80K
July 17, 2026	33.83	33.85	33.73	33.80	33.80	27.30K
July 17, 2026	33.72	33.87	33.67	33.87	33.87	52.80K
July 17, 2026	33.66	33.78	33.66	33.66	33.66	41.10K
July 17, 2026	33.51	33.63	33.49	33.63	33.63	46.70K
July 17, 2026	33.42	33.52	33.41	33.52	33.52	37.80K
July 17, 2026	33.44	33.48	33.41	33.46	33.46	43.10K
July 17, 2026	33.59	33.63	33.44	33.44	33.44	22.20K
July 17, 2026	33.53	33.72	33.52	33.63	33.63	124.90K
July 17, 2026	33.71	33.72	33.52	33.53	33.53	165.10K
July 17, 2026	33.62	33.77	33.62	33.76	33.76	92.80K
July 17, 2026	33.98	34.00	33.57	33.61	33.61	115.00K
July 17, 2026	33.98	34.08	33.98	34.01	34.01	37.10K
July 17, 2026	34.04	34.06	33.92	33.92	33.92	69.50K
July 17, 2026	34.13	34.13	34.04	34.04	34.04	60.20K
July 17, 2026	34.15	34.15	34.11	34.13	34.13	30.50K
July 17, 2026	34.01	34.14	34.01	34.14	34.14	27.20K
July 17, 2026	34.16	34.16	34.03	34.03	34.03	59.20K
July 17, 2026	34.23	34.24	34.16	34.16	34.16	59.00K
July 17, 2026	34.33	34.33	34.24	34.24	34.24	33.20K
July 17, 2026	34.29	34.47	34.28	34.40	34.40	44.80K
July 17, 2026	34.30	34.30	34.28	34.28	34.28	17.00K
July 17, 2026	34.25	34.35	34.25	34.28	34.28	61.90K
July 17, 2026	34.41	34.45	34.25	34.25	34.25	57.90K
July 17, 2026	34.41	34.45	34.36	34.40	34.40	57.20K
July 17, 2026	34.48	34.52	34.39	34.41	34.41	72.40K
July 17, 2026	34.57	34.58	34.46	34.48	34.48	35.40K
July 17, 2026	34.63	34.64	34.56	34.57	34.57	22.40K
July 17, 2026	34.65	34.68	34.60	34.63	34.63	25.90K
July 17, 2026	34.73	34.79	34.64	34.64	34.64	43.20K
July 17, 2026	34.82	34.86	34.73	34.83	34.83	80.20K
July 17, 2026	34.84	34.84	34.84	34.84	34.84	800.00
July 17, 2026	34.80	34.89	34.72	34.89	34.89	37.40K
July 17, 2026	34.80	34.80	34.69	34.80	34.80	44.50K
July 17, 2026	34.85	34.85	34.71	34.71	34.71	76.50K
July 17, 2026	34.88	34.95	34.79	34.79	34.79	57.20K
July 17, 2026	34.80	34.90	34.80	34.87	34.87	31.70K
July 17, 2026	34.81	34.87	34.60	34.79	34.79	69.10K
July 17, 2026	34.81	34.81	34.67	34.80	34.80	97.20K
July 17, 2026	34.97	34.97	34.80	34.80	34.80	91.10K
July 17, 2026	35.19	35.25	34.97	34.97	34.97	123.90K
July 17, 2026	35.14	35.29	35.13	35.16	35.16	18.80K
July 17, 2026	35.19	35.19	35.13	35.18	35.18	62.40K
July 17, 2026	35.45	35.45	35.20	35.20	35.20	38.90K
July 17, 2026	35.54	35.54	35.40	35.52	35.52	21.30K
July 17, 2026	35.71	35.71	35.53	35.53	35.53	25.10K
July 17, 2026	35.65	35.80	35.65	35.71	35.71	24.50K
July 17, 2026	35.51	35.64	35.51	35.64	35.64	9.70K
July 17, 2026	35.54	35.57	35.50	35.55	35.55	18.60K
July 17, 2026	35.61	35.63	35.50	35.56	35.56	35.50K
July 17, 2026	35.69	35.69	35.60	35.61	35.61	16.20K
July 17, 2026	35.72	35.72	35.62	35.65	35.65	6.50K
July 17, 2026	35.80	35.80	35.71	35.71	35.71	8.10K
July 17, 2026	35.91	35.91	35.80	35.81	35.81	16.10K
July 17, 2026	35.93	35.98	35.81	35.81	35.81	10.50K
July 17, 2026	36.02	36.02	35.80	35.80	35.80	24.80K
July 17, 2026	36.00	36.03	35.95	36.03	36.03	52.50K
July 17, 2026	36.15	36.16	36.03	36.03	36.03	17.80K
July 17, 2026	36.15	36.18	36.11	36.12	36.12	18.00K
July 17, 2026	36.10	36.18	36.10	36.15	36.15	20.10K
July 17, 2026	36.05	36.10	36.02	36.10	36.10	12.40K
July 17, 2026	36.03	36.09	36.01	36.05	36.05	36.90K
July 17, 2026	36.02	36.17	36.02	36.03	36.03	36.80K
July 17, 2026	36.03	36.07	35.98	35.98	35.98	16.10K
July 17, 2026	36.04	36.04	36.00	36.01	36.01	18.60K
July 17, 2026	35.75	36.04	35.75	35.87	35.87	67.60K
July 17, 2026	35.54	35.71	35.51	35.71	35.71	25.50K
July 17, 2026	35.53	35.58	35.51	35.51	35.51	24.80K
July 17, 2026	35.58	35.65	35.52	35.58	35.58	11.50K
July 17, 2026	35.61	35.65	35.59	35.59	35.59	32.50K
July 17, 2026	35.66	35.72	35.57	35.65	35.65	51.20K
July 17, 2026	35.58	35.75	35.58	35.67	35.67	49.40K
July 17, 2026	35.47	35.62	35.47	35.57	35.57	49.50K
July 17, 2026	35.48	35.49	35.44	35.46	35.46	35.20K
July 17, 2026	35.70	35.75	35.50	35.50	35.50	24.30K
July 17, 2026	35.62	35.73	35.50	35.71	35.71	73.50K
July 17, 2026	35.43	35.58	35.43	35.51	35.51	32.40K
July 17, 2026	35.40	35.43	35.30	35.43	35.43	84.50K
July 17, 2026	35.45	35.45	35.39	35.40	35.40	26.80K
July 17, 2026	35.36	35.38	35.26	35.38	35.38	42.00K
July 17, 2026	35.61	35.61	35.39	35.40	35.40	59.10K
July 17, 2026	35.60	35.66	35.44	35.61	35.61	59.50K
July 17, 2026	35.52	35.61	35.44	35.44	35.44	30.50K
July 17, 2026	35.30	35.51	35.28	35.51	35.51	181.90K
July 17, 2026	35.52	35.62	35.30	35.30	35.30	62.60K
July 17, 2026	35.35	35.50	35.32	35.49	35.49	130.60K
July 17, 2026	35.54	35.57	35.43	35.44	35.44	84.20K
July 17, 2026	35.56	35.68	35.51	35.55	35.55	55.90K
July 17, 2026	35.68	35.68	35.51	35.53	35.53	85.60K
July 17, 2026	35.76	35.80	35.65	35.65	35.65	76.80K
July 17, 2026	35.81	35.85	35.76	35.78	35.78	84.00K
July 17, 2026	36.08	36.09	35.83	35.83	35.83	88.20K
July 17, 2026	36.14	36.17	36.05	36.08	36.08	23.10K
July 17, 2026	36.15	36.15	36.00	36.07	36.07	24.40K
July 17, 2026	36.10	36.15	36.05	36.15	36.15	20.20K
July 17, 2026	36.25	36.25	36.09	36.09	36.09	21.40K
July 17, 2026	36.23	36.28	36.11	36.27	36.27	42.30K
July 17, 2026	36.15	36.22	36.03	36.22	36.22	30.90K
July 17, 2026	36.17	36.21	36.14	36.16	36.16	19.50K
July 17, 2026	36.22	36.23	36.16	36.17	36.17	22.20K
July 17, 2026	36.29	36.30	36.20	36.21	36.21	25.30K
July 17, 2026	36.49	36.49	36.30	36.30	36.30	29.70K
July 17, 2026	36.61	36.61	36.47	36.50	36.50	34.20K
July 17, 2026	36.79	36.79	36.61	36.61	36.61	30.90K
July 17, 2026	36.80	36.85	36.68	36.82	36.82	34.50K
July 17, 2026	36.66	36.78	36.59	36.78	36.78	36.90K
July 17, 2026	36.68	36.75	36.61	36.66	36.66	47.70K
July 17, 2026	36.64	36.75	36.60	36.70	36.70	28.80K
July 17, 2026	36.63	36.71	36.60	36.62	36.62	30.10K
July 17, 2026	36.56	36.60	36.49	36.60	36.60	71.10K
July 17, 2026	36.69	36.69	36.50	36.55	36.55	51.20K
July 17, 2026	36.63	36.76	36.58	36.63	36.63	75.70K
July 17, 2026	36.63	36.63	36.50	36.58	36.58	41.10K
July 17, 2026	36.57	36.60	36.50	36.60	36.60	32.30K
July 17, 2026	36.57	36.57	36.30	36.47	36.47	89.50K
July 17, 2026	36.56	36.68	36.46	36.47	36.47	40.80K
July 17, 2026	36.60	36.73	36.57	36.68	36.68	89.30K
July 17, 2026	36.33	36.59	36.33	36.55	36.55	91.60K
July 17, 2026	36.23	36.33	36.17	36.32	36.32	59.90K
July 17, 2026	36.08	36.29	36.05	36.05	36.05	103.40K
July 17, 2026	36.10	36.10	35.88	36.06	36.06	144.40K
July 17, 2026	35.80	36.09	35.74	36.09	36.09	186.70K
July 17, 2026	35.90	35.90	35.65	35.76	35.76	163.70K
July 17, 2026	35.93	35.93	35.79	35.86	35.86	77.90K
July 17, 2026	36.18	36.19	35.90	35.93	35.93	49.28K
July 17, 2026	36.08	36.30	36.08	36.18	36.18	160.50K
July 17, 2026	35.94	36.00	35.79	35.96	35.96	151.20K
July 17, 2026	36.06	36.25	35.85	35.85	35.85	347.50K
July 17, 2026	36.30	36.43	36.22	36.22	36.22	84.30K
July 17, 2026	36.68	36.68	36.26	36.31	36.31	170.50K
July 17, 2026	36.54	36.71	36.50	36.69	36.69	122.90K
July 17, 2026	36.55	36.77	36.45	36.51	36.51	180.90K
July 17, 2026	36.39	36.72	36.39	36.46	36.46	263.10K
July 17, 2026	36.88	36.92	36.35	36.35	36.35	137.70K
July 17, 2026	37.00	37.00	36.84	36.84	36.84	76.30K
July 17, 2026	37.12	37.12	36.80	36.89	36.89	198.60K
July 17, 2026	37.37	37.41	37.15	37.15	37.15	116.40K
July 17, 2026	37.39	37.39	37.23	37.35	37.35	170.00K
July 17, 2026	37.70	37.78	37.41	37.41	37.41	89.70K
July 17, 2026	37.84	37.85	37.61	37.83	37.83	153.90K
July 17, 2026	37.83	37.91	37.80	37.83	37.83	42.60K
July 17, 2026	38.06	38.20	37.84	37.84	37.84	137.00K
July 17, 2026	37.78	38.23	37.78	38.20	38.20	137.30K
July 17, 2026	37.60	37.81	37.52	37.81	37.81	118.20K
July 17, 2026	37.67	37.85	37.51	37.66	37.66	128.30K
July 17, 2026	37.74	38.02	37.57	37.66	37.66	131.10K
July 17, 2026	38.52	38.52	37.66	37.66	37.66	178.40K
July 17, 2026	38.42	38.60	38.26	38.60	38.60	171.90K
July 17, 2026	38.54	38.63	38.04	38.49	38.49	269.80K
July 17, 2026	38.55	38.55	38.14	38.35	38.35	175.60K
July 17, 2026	37.94	38.59	37.94	38.43	38.43	317.20K
July 17, 2026	38.01	38.11	37.47	37.94	37.94	291.70K