Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.600 | 7.900 | 7.510 | 7.510 | 7.510 | 51,745,641 |
| 2026-10-21 | 7.650 | 7.770 | 7.570 | 7.580 | 7.580 | 24,854,217 |
| 2026-10-20 | 7.580 | 7.680 | 7.510 | 7.610 | 7.610 | 21,181,991 |
| 2026-10-19 | 7.570 | 7.680 | 7.510 | 7.630 | 7.630 | 23,528,599 |
| 2026-10-16 | 7.700 | 7.790 | 7.580 | 7.630 | 7.630 | 30,182,722 |
| 2026-10-15 | 7.650 | 7.760 | 7.540 | 7.580 | 7.580 | 36,031,965 |
| 2026-10-14 | 8.040 | 8.160 | 7.830 | 7.850 | 7.850 | 32,105,119 |
| 2026-10-13 | 8.130 | 8.230 | 7.900 | 8.100 | 8.100 | 50,558,121 |
| 2026-10-12 | 8.850 | 9.000 | 8.280 | 8.310 | 8.310 | 75,727,930 |
| 2026-10-09 | 8.440 | 8.640 | 8.280 | 8.550 | 8.550 | 44,758,480 |
| 2026-10-08 | 8.610 | 8.700 | 8.440 | 8.480 | 8.480 | 40,826,824 |
| 2026-09-30 | 8.230 | 8.790 | 8.160 | 8.610 | 8.610 | 60,770,766 |
| 2026-09-29 | 8.020 | 8.260 | 8.020 | 8.200 | 8.200 | 25,198,100 |
| 2026-09-28 | 8.290 | 8.290 | 8.010 | 8.080 | 8.080 | 29,453,965 |
| 2026-09-24 | 8.420 | 8.450 | 8.270 | 8.290 | 8.290 | 21,065,287 |
| 2026-09-23 | 8.550 | 8.580 | 8.370 | 8.400 | 8.400 | 33,258,914 |
| 2026-09-22 | 8.570 | 8.670 | 8.560 | 8.600 | 8.600 | 30,817,545 |
| 2026-09-21 | 8.520 | 8.620 | 8.470 | 8.560 | 8.560 | 31,071,748 |
| 2026-09-18 | 8.600 | 8.620 | 8.470 | 8.530 | 8.530 | 26,643,496 |
| 2026-09-17 | 8.560 | 8.630 | 8.450 | 8.530 | 8.530 | 23,828,035 |
| 2026-09-16 | 8.570 | 8.670 | 8.430 | 8.580 | 8.580 | 26,963,078 |
| 2026-09-15 | 8.770 | 8.770 | 8.590 | 8.610 | 8.610 | 23,816,322 |
| 2026-09-14 | 8.530 | 8.830 | 8.470 | 8.780 | 8.780 | 29,685,914 |
| 2026-09-11 | 8.770 | 8.790 | 8.360 | 8.580 | 8.580 | 49,959,742 |
| 2026-09-10 | 8.980 | 8.980 | 8.820 | 8.890 | 8.890 | 24,865,340 |
| 2026-09-09 | 9.130 | 9.150 | 9.000 | 9.020 | 9.020 | 36,256,598 |
| 2026-09-08 | 8.910 | 9.160 | 8.880 | 9.130 | 9.130 | 62,812,312 |
| 2026-09-07 | 8.730 | 8.970 | 8.600 | 8.890 | 8.890 | 42,285,770 |
| 2026-09-04 | 8.870 | 9.060 | 8.670 | 8.710 | 8.710 | 49,779,734 |
| 2026-09-03 | 8.900 | 9.090 | 8.850 | 8.870 | 8.870 | 36,795,789 |
| 2026-09-02 | 9.060 | 9.070 | 8.790 | 8.860 | 8.860 | 50,563,160 |
| 2026-09-01 | 9.280 | 9.320 | 9.030 | 9.150 | 9.150 | 50,960,406 |
| 2026-08-31 | 8.950 | 9.270 | 8.900 | 9.250 | 9.250 | 65,370,031 |
| 2026-08-28 | 8.910 | 9.140 | 8.850 | 9.060 | 9.060 | 69,085,172 |
| 2026-08-27 | 8.790 | 8.930 | 8.620 | 8.910 | 8.910 | 82,585,016 |
| 2026-08-26 | 8.940 | 9.070 | 8.760 | 8.930 | 8.930 | 121,334,070 |
| 2026-08-25 | 10.070 | 10.070 | 9.350 | 9.350 | 9.350 | 176,088,297 |
| 2026-08-24 | 9.200 | 9.350 | 8.960 | 9.150 | 9.150 | 53,784,438 |
| 2026-08-21 | 8.800 | 9.220 | 8.710 | 9.040 | 9.040 | 53,131,629 |
| 2026-08-20 | 9.070 | 9.090 | 8.820 | 8.840 | 8.840 | 39,948,809 |
| 2026-08-19 | 9.250 | 9.310 | 8.900 | 8.920 | 8.920 | 62,904,422 |
| 2026-08-18 | 9.340 | 9.600 | 9.220 | 9.370 | 9.370 | 64,015,320 |
| 2026-08-17 | 9.390 | 9.410 | 9.160 | 9.340 | 9.340 | 49,233,770 |
| 2026-08-14 | 9.570 | 9.730 | 9.260 | 9.400 | 9.400 | 71,116,391 |
| 2026-08-13 | 9.440 | 9.650 | 9.380 | 9.470 | 9.470 | 76,660,398 |
| 2026-08-12 | 9.260 | 9.650 | 9.240 | 9.400 | 9.400 | 79,506,961 |
| 2026-08-11 | 9.220 | 9.350 | 9.160 | 9.250 | 9.250 | 50,220,191 |
| 2026-08-10 | 9.450 | 9.470 | 9.250 | 9.300 | 9.300 | 71,076,328 |
| 2026-08-07 | 9.360 | 9.460 | 9.010 | 9.350 | 9.350 | 81,813,773 |
| 2026-08-06 | 9.500 | 9.650 | 9.210 | 9.300 | 9.300 | 99,256,883 |
| 2026-08-05 | 9.190 | 9.500 | 9.150 | 9.470 | 9.470 | 111,179,938 |
| 2026-08-04 | 9.100 | 9.330 | 8.900 | 9.270 | 9.270 | 146,035,969 |
| 2026-08-03 | 8.230 | 9.030 | 8.130 | 9.030 | 9.030 | 62,287,230 |
| 2026-07-31 | 8.210 | 8.300 | 8.160 | 8.210 | 8.210 | 56,470,852 |
| 2026-07-30 | 8.170 | 8.320 | 8.110 | 8.160 | 8.160 | 54,498,137 |
| 2026-07-29 | 7.990 | 8.290 | 7.750 | 8.210 | 8.210 | 69,372,297 |
| 2026-07-28 | 7.920 | 8.130 | 7.900 | 7.940 | 7.940 | 49,029,785 |
| 2026-07-27 | 7.800 | 8.020 | 7.720 | 8.020 | 8.020 | 52,374,770 |
| 2026-07-24 | 7.880 | 8.010 | 7.720 | 7.720 | 7.720 | 54,548,488 |
| 2026-07-23 | 7.590 | 7.990 | 7.550 | 7.990 | 7.990 | 88,621,680 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.