Jiangyin Electrical Alloy Co.,Ltd

300697.SZ · SHZ

Market closed12.65-0.510000 (-3.88%)

Historical prices

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

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	12.65	12.65	12.65	12.65	12.65	88.20K
July 17, 2026	12.66	12.66	12.66	12.66	12.66	—
July 17, 2026	12.66	12.66	12.66	12.66	12.66	—
July 17, 2026	12.66	12.66	12.66	12.66	12.66	—
July 17, 2026	12.65	12.66	12.65	12.66	12.66	21.00K
July 17, 2026	12.65	12.65	12.64	12.65	12.65	80.80K
July 17, 2026	12.65	12.65	12.64	12.64	12.64	22.80K
July 17, 2026	12.65	12.66	12.65	12.65	12.65	30.50K
July 17, 2026	12.65	12.66	12.65	12.66	12.66	18.90K
July 17, 2026	12.66	12.67	12.65	12.65	12.65	10.10K
July 17, 2026	12.65	12.67	12.65	12.67	12.67	37.70K
July 17, 2026	12.66	12.66	12.65	12.65	12.65	17.30K
July 17, 2026	12.66	12.67	12.65	12.66	12.66	23.20K
July 17, 2026	12.66	12.66	12.65	12.65	12.65	14.30K
July 17, 2026	12.66	12.67	12.66	12.66	12.66	16.70K
July 17, 2026	12.66	12.67	12.65	12.66	12.66	7.50K
July 17, 2026	12.67	12.67	12.66	12.66	12.66	14.70K
July 17, 2026	12.66	12.68	12.66	12.67	12.67	14.00K
July 17, 2026	12.65	12.67	12.65	12.66	12.66	3.10K
July 17, 2026	12.66	12.67	12.65	12.65	12.65	9.60K
July 17, 2026	12.68	12.68	12.66	12.66	12.66	7.00K
July 17, 2026	12.69	12.69	12.68	12.69	12.69	3.30K
July 17, 2026	12.71	12.71	12.69	12.69	12.69	24.70K
July 17, 2026	12.72	12.73	12.71	12.71	12.71	10.70K
July 17, 2026	12.73	12.73	12.71	12.72	12.72	4.50K
July 17, 2026	12.72	12.73	12.72	12.73	12.73	21.30K
July 17, 2026	12.73	12.73	12.72	12.72	12.72	5.80K
July 17, 2026	12.72	12.74	12.71	12.73	12.73	5.80K
July 17, 2026	12.73	12.74	12.72	12.72	12.72	17.10K
July 17, 2026	12.76	12.76	12.73	12.73	12.73	10.80K
July 17, 2026	12.77	12.78	12.75	12.75	12.75	15.70K
July 17, 2026	12.77	12.80	12.75	12.79	12.79	16.00K
July 17, 2026	12.78	12.78	12.77	12.77	12.77	900.00
July 17, 2026	12.80	12.80	12.78	12.78	12.78	500.00
July 17, 2026	12.80	12.80	12.80	12.80	12.80	900.00
July 17, 2026	12.81	12.81	12.80	12.80	12.80	22.30K
July 17, 2026	12.82	12.82	12.81	12.81	12.81	3.40K
July 17, 2026	12.81	12.82	12.81	12.82	12.82	2.70K
July 17, 2026	12.83	12.83	12.80	12.80	12.80	2.00K
July 17, 2026	12.79	12.83	12.79	12.83	12.83	11.61K
July 17, 2026	12.77	12.79	12.77	12.79	12.79	2.30K
July 17, 2026	12.81	12.81	12.76	12.77	12.77	62.19K
July 17, 2026	12.82	12.82	12.81	12.81	12.81	5.70K
July 17, 2026	12.82	12.82	12.81	12.82	12.82	2.90K
July 17, 2026	12.84	12.84	12.82	12.82	12.82	4.80K
July 17, 2026	12.86	12.86	12.84	12.84	12.84	21.60K
July 17, 2026	12.85	12.87	12.85	12.86	12.86	63.50K
July 17, 2026	12.82	12.85	12.82	12.85	12.85	45.20K
July 17, 2026	12.84	12.84	12.82	12.83	12.83	6.10K
July 17, 2026	12.84	12.85	12.83	12.84	12.84	10.60K
July 17, 2026	12.83	12.84	12.83	12.83	12.83	14.70K
July 17, 2026	12.83	12.83	12.82	12.83	12.83	12.11K
July 17, 2026	12.79	12.82	12.79	12.82	12.82	69.40K
July 17, 2026	12.77	12.79	12.77	12.79	12.79	10.30K
July 17, 2026	12.75	12.77	12.75	12.77	12.77	8.30K
July 17, 2026	12.79	12.79	12.75	12.76	12.76	4.80K
July 17, 2026	12.80	12.80	12.79	12.80	12.80	20.10K
July 17, 2026	12.79	12.80	12.78	12.80	12.80	13.80K
July 17, 2026	12.77	12.79	12.77	12.79	12.79	37.50K
July 17, 2026	12.76	12.78	12.76	12.78	12.78	36.00K
July 17, 2026	12.76	12.76	12.75	12.75	12.75	8.60K
July 17, 2026	12.76	12.77	12.75	12.76	12.76	21.20K
July 17, 2026	12.70	12.76	12.70	12.76	12.76	29.90K
July 17, 2026	12.67	12.70	12.67	12.70	12.70	12.50K
July 17, 2026	12.62	12.67	12.62	12.67	12.67	9.50K
July 17, 2026	12.66	12.67	12.62	12.62	12.62	114.20K
July 17, 2026	12.67	12.67	12.65	12.67	12.67	12.00K
July 17, 2026	12.67	12.68	12.66	12.67	12.67	5.60K
July 17, 2026	12.67	12.68	12.66	12.67	12.67	19.40K
July 17, 2026	12.69	12.70	12.67	12.67	12.67	2.10K
July 17, 2026	12.67	12.71	12.67	12.70	12.70	29.20K
July 17, 2026	12.63	12.67	12.63	12.67	12.67	33.30K
July 17, 2026	12.57	12.63	12.57	12.63	12.63	26.71K
July 17, 2026	12.59	12.59	12.57	12.57	12.57	42.80K
July 17, 2026	12.61	12.62	12.59	12.59	12.59	35.29K
July 17, 2026	12.60	12.61	12.60	12.61	12.61	12.90K
July 17, 2026	12.60	12.62	12.60	12.62	12.62	31.11K
July 17, 2026	12.62	12.66	12.60	12.62	12.62	9.60K
July 17, 2026	12.61	12.62	12.59	12.62	12.62	53.30K
July 17, 2026	12.59	12.60	12.59	12.60	12.60	34.90K
July 17, 2026	12.59	12.60	12.58	12.59	12.59	10.20K
July 17, 2026	12.58	12.60	12.58	12.58	12.58	8.20K
July 17, 2026	12.61	12.62	12.58	12.58	12.58	35.70K
July 17, 2026	12.66	12.66	12.62	12.62	12.62	146.60K
July 17, 2026	12.71	12.71	12.67	12.67	12.67	47.60K
July 17, 2026	12.71	12.72	12.71	12.71	12.71	—
July 17, 2026	12.71	12.71	12.71	12.71	12.71	48.20K
July 17, 2026	12.72	12.72	12.71	12.71	12.71	13.80K
July 17, 2026	12.70	12.73	12.70	12.72	12.72	13.70K
July 17, 2026	12.74	12.74	12.70	12.70	12.70	13.60K
July 17, 2026	12.70	12.75	12.70	12.74	12.74	9.70K
July 17, 2026	12.71	12.72	12.70	12.70	12.70	7.10K
July 17, 2026	12.72	12.73	12.72	12.73	12.73	20.80K
July 17, 2026	12.71	12.74	12.68	12.74	12.74	47.00K
July 17, 2026	12.67	12.70	12.67	12.70	12.70	3.90K
July 17, 2026	12.70	12.71	12.67	12.67	12.67	47.60K
July 17, 2026	12.71	12.72	12.70	12.70	12.70	5.40K
July 17, 2026	12.71	12.71	12.71	12.71	12.71	11.40K
July 17, 2026	12.70	12.71	12.69	12.71	12.71	6.90K
July 17, 2026	12.69	12.70	12.68	12.70	12.70	49.80K
July 17, 2026	12.71	12.72	12.69	12.69	12.69	129.70K
July 17, 2026	12.73	12.73	12.71	12.71	12.71	38.30K
July 17, 2026	12.73	12.74	12.73	12.73	12.73	7.40K
July 17, 2026	12.72	12.73	12.72	12.73	12.73	14.60K
July 17, 2026	12.73	12.74	12.72	12.72	12.72	10.30K
July 17, 2026	12.72	12.74	12.72	12.73	12.73	2.10K
July 17, 2026	12.74	12.74	12.72	12.72	12.72	7.80K
July 17, 2026	12.73	12.75	12.73	12.74	12.74	31.20K
July 17, 2026	12.75	12.75	12.73	12.74	12.74	24.91K
July 17, 2026	12.76	12.77	12.75	12.76	12.76	8.90K
July 17, 2026	12.74	12.77	12.74	12.76	12.76	42.20K
July 17, 2026	12.72	12.74	12.72	12.74	12.74	12.70K
July 17, 2026	12.72	12.73	12.72	12.72	12.72	11.50K
July 17, 2026	12.73	12.73	12.72	12.72	12.72	9.80K
July 17, 2026	12.75	12.75	12.73	12.73	12.73	50.20K
July 17, 2026	12.77	12.77	12.75	12.75	12.75	39.50K
July 17, 2026	12.78	12.78	12.76	12.76	12.76	51.00K
July 17, 2026	12.78	12.79	12.77	12.78	12.78	5.70K
July 17, 2026	12.78	12.79	12.78	12.78	12.78	9.10K
July 17, 2026	12.78	12.79	12.78	12.78	12.78	6.70K
July 17, 2026	12.84	12.84	12.79	12.79	12.79	43.40K
July 17, 2026	12.84	12.84	12.84	12.84	12.84	—
July 17, 2026	12.82	12.84	12.82	12.84	12.84	3.60K
July 17, 2026	12.84	12.84	12.83	12.83	12.83	2.30K
July 17, 2026	12.86	12.86	12.84	12.84	12.84	4.60K
July 17, 2026	12.87	12.87	12.86	12.86	12.86	5.60K
July 17, 2026	12.85	12.87	12.85	12.87	12.87	400.00
July 17, 2026	12.85	12.85	12.84	12.85	12.85	1.80K
July 17, 2026	12.87	12.87	12.85	12.85	12.85	2.10K
July 17, 2026	12.86	12.89	12.86	12.89	12.89	4.80K
July 17, 2026	12.85	12.86	12.85	12.86	12.86	—
July 17, 2026	12.86	12.86	12.85	12.85	12.85	12.80K
July 17, 2026	12.84	12.86	12.84	12.86	12.86	16.40K
July 17, 2026	12.83	12.85	12.83	12.85	12.85	17.50K
July 17, 2026	12.90	12.90	12.83	12.83	12.83	6.50K
July 17, 2026	12.91	12.92	12.90	12.90	12.90	5.90K
July 17, 2026	12.90	12.92	12.90	12.92	12.92	8.90K
July 17, 2026	12.87	12.90	12.87	12.90	12.90	3.10K
July 17, 2026	12.85	12.86	12.84	12.86	12.86	14.90K
July 17, 2026	12.88	12.88	12.84	12.85	12.85	7.30K
July 17, 2026	12.88	12.89	12.88	12.88	12.88	4.60K
July 17, 2026	12.90	12.90	12.88	12.88	12.88	12.30K
July 17, 2026	12.89	12.91	12.89	12.90	12.90	1.90K
July 17, 2026	12.92	12.92	12.89	12.89	12.89	24.30K
July 17, 2026	12.93	12.96	12.92	12.92	12.92	13.20K
July 17, 2026	12.95	12.95	12.93	12.93	12.93	—
July 17, 2026	12.94	12.95	12.94	12.95	12.95	19.30K
July 17, 2026	12.94	12.95	12.94	12.94	12.94	31.40K
July 17, 2026	12.96	12.96	12.94	12.94	12.94	27.00K
July 17, 2026	12.95	12.97	12.95	12.97	12.97	17.20K
July 17, 2026	12.90	12.94	12.90	12.94	12.94	16.90K
July 17, 2026	12.88	12.91	12.88	12.91	12.91	11.90K
July 17, 2026	12.92	12.92	12.88	12.88	12.88	—
July 17, 2026	12.85	12.92	12.85	12.92	12.92	117.00K
July 17, 2026	12.85	12.86	12.84	12.86	12.86	20.40K
July 17, 2026	12.83	12.86	12.83	12.85	12.85	30.68K
July 17, 2026	12.78	12.84	12.78	12.84	12.84	92.90K
July 17, 2026	12.77	12.78	12.77	12.78	12.78	11.10K
July 17, 2026	12.77	12.78	12.76	12.77	12.77	10.30K
July 17, 2026	12.79	12.79	12.77	12.77	12.77	18.00K
July 17, 2026	12.80	12.80	12.79	12.79	12.79	54.10K
July 17, 2026	12.79	12.81	12.79	12.80	12.80	14.60K
July 17, 2026	12.82	12.82	12.79	12.79	12.79	205.50K
July 17, 2026	12.81	12.82	12.81	12.82	12.82	20.90K
July 17, 2026	12.82	12.83	12.81	12.82	12.82	64.00K
July 17, 2026	12.84	12.85	12.83	12.83	12.83	—
July 17, 2026	12.82	12.84	12.82	12.84	12.84	90.20K
July 17, 2026	12.83	12.83	12.82	12.82	12.82	23.50K
July 17, 2026	12.84	12.84	12.83	12.83	12.83	32.70K
July 17, 2026	12.87	12.87	12.84	12.84	12.84	77.40K
July 17, 2026	12.88	12.89	12.86	12.87	12.87	9.40K
July 17, 2026	12.89	12.89	12.88	12.88	12.88	1.50K
July 17, 2026	12.89	12.89	12.89	12.89	12.89	2.80K
July 17, 2026	12.85	12.89	12.84	12.89	12.89	17.40K
July 17, 2026	12.86	12.87	12.85	12.85	12.85	71.40K
July 17, 2026	12.87	12.87	12.86	12.86	12.86	39.40K
July 17, 2026	12.88	12.88	12.86	12.86	12.86	18.60K
July 17, 2026	12.88	12.88	12.87	12.88	12.88	12.30K
July 17, 2026	12.87	12.88	12.86	12.88	12.88	8.50K
July 17, 2026	12.87	12.88	12.87	12.87	12.87	4.30K
July 17, 2026	12.88	12.89	12.87	12.87	12.87	40.80K
July 17, 2026	12.90	12.91	12.88	12.88	12.88	107.80K
July 17, 2026	12.91	12.91	12.90	12.91	12.91	15.60K
July 17, 2026	12.91	12.92	12.90	12.92	12.92	3.80K
July 17, 2026	12.91	12.92	12.91	12.91	12.91	46.00K
July 17, 2026	12.93	12.93	12.91	12.92	12.92	16.30K
July 17, 2026	12.93	12.94	12.93	12.94	12.94	1.60K
July 17, 2026	12.92	12.93	12.91	12.93	12.93	13.90K
July 17, 2026	12.94	12.94	12.92	12.92	12.92	41.68K
July 17, 2026	12.94	12.94	12.93	12.94	12.94	33.82K
July 17, 2026	12.94	12.95	12.94	12.94	12.94	30.60K
July 17, 2026	12.95	12.95	12.94	12.94	12.94	15.20K
July 17, 2026	12.97	12.97	12.95	12.96	12.96	3.30K
July 17, 2026	12.99	12.99	12.96	12.97	12.97	—
July 17, 2026	12.98	13.00	12.94	13.00	13.00	49.30K
July 17, 2026	12.95	12.98	12.95	12.98	12.98	13.00K
July 17, 2026	12.97	12.97	12.96	12.96	12.96	5.00K
July 17, 2026	12.97	12.97	12.97	12.97	12.97	4.10K
July 17, 2026	12.96	12.98	12.96	12.96	12.96	34.10K
July 17, 2026	12.94	12.97	12.94	12.97	12.97	108.50K
July 17, 2026	12.97	12.97	12.94	12.94	12.94	21.40K
July 17, 2026	12.98	12.98	12.96	12.97	12.97	15.30K
July 17, 2026	13.00	13.01	12.98	12.98	12.98	21.20K
July 17, 2026	13.00	13.00	12.99	13.00	13.00	9.90K
July 17, 2026	13.05	13.05	13.00	13.00	13.00	23.10K
July 17, 2026	13.07	13.08	13.04	13.06	13.06	7.60K
July 17, 2026	13.08	13.08	13.06	13.07	13.07	5.00K
July 17, 2026	13.03	13.08	13.02	13.08	13.08	7.90K
July 17, 2026	12.98	13.03	12.98	13.03	13.03	41.80K
July 17, 2026	13.00	13.00	12.97	12.98	12.98	56.40K
July 17, 2026	13.02	13.02	12.99	13.00	13.00	5.70K
July 17, 2026	13.05	13.07	13.01	13.01	13.01	21.00K
July 17, 2026	13.07	13.08	13.05	13.05	13.05	50.40K
July 17, 2026	13.03	13.07	13.03	13.07	13.07	22.40K
July 17, 2026	13.02	13.03	13.01	13.03	13.03	12.20K
July 17, 2026	13.01	13.02	13.00	13.00	13.00	7.00K
July 17, 2026	13.01	13.01	12.99	13.00	13.00	30.50K
July 17, 2026	13.03	13.03	13.01	13.01	13.01	11.00K
July 17, 2026	13.03	13.06	13.03	13.04	13.04	—
July 17, 2026	13.01	13.04	13.01	13.04	13.04	30.00K
July 17, 2026	12.98	13.03	12.98	13.01	13.01	56.50K
July 17, 2026	12.96	12.98	12.95	12.98	12.98	23.00K
July 17, 2026	12.93	12.96	12.92	12.96	12.96	43.10K
July 17, 2026	12.99	12.99	12.93	12.93	12.93	55.90K
July 17, 2026	12.97	12.99	12.97	12.99	12.99	33.10K
July 17, 2026	12.98	13.00	12.95	12.95	12.95	39.90K
July 17, 2026	13.02	13.02	12.98	12.98	12.98	160.20K
July 17, 2026	13.02	13.05	13.02	13.03	13.03	19.80K
July 17, 2026	13.04	13.05	13.02	13.02	13.02	52.90K
July 17, 2026	13.12	13.12	13.04	13.04	13.04	19.30K
July 17, 2026	13.09	13.12	13.09	13.12	13.12	22.80K
July 17, 2026	13.10	13.12	13.10	13.10	13.10	12.10K
July 17, 2026	13.09	13.15	13.07	13.12	13.12	22.20K
July 17, 2026	13.03	13.07	13.02	13.07	13.07	74.60K
July 17, 2026	13.04	13.05	13.03	13.04	13.04	51.50K
July 17, 2026	13.10	13.10	13.04	13.04	13.04	80.70K
July 17, 2026	13.08	13.12	13.07	13.10	13.10	53.10K
July 17, 2026	13.11	13.11	13.07	13.07	13.07	61.30K
July 17, 2026	13.08	13.12	13.08	13.11	13.11	44.16K
July 17, 2026	13.09	13.09	13.06	13.07	13.07	63.80K
July 17, 2026	13.10	13.11	13.06	13.07	13.07	44.10K
July 17, 2026	13.05	13.14	13.05	13.13	13.13	70.20K