Jiangxi Special Electric Motor Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.590 | 7.990 | 7.550 | 7.990 | 7.990 | 88,621,680 |
| 2026-07-22 | 7.590 | 7.700 | 7.480 | 7.540 | 7.540 | 56,171,203 |
| 2026-07-21 | 7.460 | 7.650 | 7.230 | 7.640 | 7.640 | 80,861,594 |
| 2026-07-20 | 7.730 | 7.810 | 7.320 | 7.450 | 7.450 | 74,041,938 |
| 2026-07-17 | 8.030 | 8.250 | 7.680 | 7.680 | 7.680 | 74,697,133 |
| 2026-07-16 | 8.010 | 8.160 | 7.930 | 8.010 | 8.010 | 51,900,352 |
| 2026-07-15 | 8.350 | 8.350 | 8.050 | 8.110 | 8.110 | 50,647,125 |
| 2026-07-14 | 8.120 | 8.280 | 7.970 | 8.260 | 8.260 | 53,875,059 |
| 2026-07-13 | 8.630 | 8.630 | 8.100 | 8.110 | 8.110 | 70,128,422 |
| 2026-07-10 | 8.650 | 8.840 | 8.450 | 8.660 | 8.660 | 71,902,391 |
| 2026-07-09 | 8.910 | 8.980 | 8.340 | 8.630 | 8.630 | 94,374,539 |
| 2026-07-08 | 9.530 | 9.590 | 8.910 | 8.920 | 8.920 | 87,365,680 |
| 2026-07-07 | 9.970 | 10.100 | 9.560 | 9.610 | 9.610 | 61,219,672 |
| 2026-07-06 | 10.290 | 10.450 | 9.840 | 9.880 | 9.880 | 93,366,750 |
| 2026-07-03 | 10.320 | 10.350 | 9.940 | 10.170 | 10.170 | 86,626,180 |
| 2026-07-02 | 10.050 | 10.520 | 10.010 | 10.140 | 10.140 | 83,420,609 |
| 2026-07-01 | 10.080 | 10.250 | 9.750 | 10.140 | 10.140 | 88,078,422 |
| 2026-06-30 | 9.760 | 10.060 | 9.610 | 10.010 | 10.010 | 85,149,773 |
| 2026-06-29 | 9.770 | 9.870 | 9.460 | 9.690 | 9.690 | 75,807,523 |
| 2026-06-26 | 10.520 | 10.550 | 9.700 | 9.740 | 9.740 | 108,617,172 |
| 2026-06-25 | 11.010 | 11.240 | 10.480 | 10.570 | 10.570 | 99,911,859 |
| 2026-06-24 | 10.920 | 11.290 | 10.350 | 11.180 | 11.180 | 116,833,719 |
| 2026-06-23 | 11.260 | 11.270 | 10.850 | 10.900 | 10.900 | 83,590,414 |
| 2026-06-22 | 10.750 | 11.280 | 10.550 | 11.260 | 11.260 | 123,084,039 |
| 2026-06-18 | 11.420 | 11.570 | 11.040 | 11.100 | 11.100 | 117,927,297 |
| 2026-06-17 | 11.740 | 12.030 | 11.420 | 11.490 | 11.490 | 147,721,703 |
| 2026-06-16 | 11.220 | 11.850 | 11.000 | 11.760 | 11.760 | 181,603,500 |
| 2026-06-15 | 11.410 | 11.550 | 11.200 | 11.360 | 11.360 | 139,163,703 |
| 2026-06-12 | 11.150 | 11.600 | 10.910 | 11.250 | 11.250 | 154,435,016 |
| 2026-06-11 | 11.150 | 11.460 | 10.820 | 11.120 | 11.120 | 164,677,109 |
| 2026-06-10 | 10.980 | 11.950 | 10.910 | 11.130 | 11.130 | 166,633,109 |
| 2026-06-09 | 10.790 | 11.080 | 10.500 | 11.050 | 11.050 | 81,895,766 |
| 2026-06-08 | 10.830 | 11.230 | 10.440 | 10.630 | 10.630 | 79,525,266 |
| 2026-06-05 | 11.000 | 11.260 | 10.670 | 11.050 | 11.050 | 78,488,047 |
| 2026-06-04 | 11.180 | 11.190 | 10.880 | 10.970 | 10.970 | 60,007,102 |
| 2026-06-03 | 11.160 | 11.580 | 11.040 | 11.260 | 11.260 | 74,491,430 |
| 2026-06-02 | 11.600 | 11.680 | 11.010 | 11.240 | 11.240 | 77,342,234 |
| 2026-06-01 | 11.700 | 11.850 | 11.500 | 11.580 | 11.580 | 61,098,961 |
| 2026-05-29 | 12.040 | 12.270 | 11.700 | 11.770 | 11.770 | 77,655,156 |
| 2026-05-28 | 12.030 | 12.300 | 11.690 | 11.980 | 11.980 | 79,947,086 |
| 2026-05-27 | 12.450 | 12.660 | 11.900 | 12.030 | 12.030 | 96,714,484 |
| 2026-05-26 | 12.260 | 12.690 | 12.170 | 12.540 | 12.540 | 95,443,297 |
| 2026-05-25 | 12.930 | 12.990 | 12.320 | 12.360 | 12.360 | 101,573,695 |
| 2026-05-22 | 12.850 | 12.920 | 12.530 | 12.870 | 12.870 | 82,269,750 |
| 2026-05-21 | 13.080 | 13.770 | 12.660 | 12.730 | 12.730 | 148,149,797 |
| 2026-05-20 | 12.600 | 13.380 | 12.410 | 13.080 | 13.080 | 167,458,891 |
| 2026-05-19 | 13.220 | 13.260 | 12.590 | 12.790 | 12.790 | 113,826,094 |
| 2026-05-18 | 13.340 | 13.670 | 13.130 | 13.260 | 13.260 | 106,981,602 |
| 2026-05-15 | 13.770 | 13.950 | 13.270 | 13.450 | 13.450 | 121,987,695 |
| 2026-05-14 | 14.300 | 14.300 | 13.760 | 13.850 | 13.850 | 124,765,602 |
| 2026-05-13 | 14.760 | 14.880 | 14.310 | 14.380 | 14.380 | 150,383,812 |
| 2026-05-12 | 15.500 | 15.570 | 14.460 | 14.760 | 14.760 | 181,786,500 |
| 2026-05-11 | 15.580 | 16.150 | 15.180 | 15.310 | 15.310 | 221,387,109 |
| 2026-05-08 | 15.370 | 16.380 | 15.050 | 15.150 | 15.150 | 245,040,094 |
| 2026-05-07 | 15.730 | 15.860 | 14.940 | 15.520 | 15.520 | 265,313,500 |
| 2026-05-06 | 16.200 | 16.230 | 15.500 | 15.700 | 15.700 | 254,432,000 |
| 2026-04-30 | 16.270 | 16.970 | 15.850 | 16.050 | 16.050 | 341,734,469 |
| 2026-04-29 | 13.770 | 16.090 | 13.770 | 16.090 | 16.090 | 383,881,406 |
| 2026-04-28 | 14.170 | 14.980 | 14.130 | 14.630 | 14.630 | 266,420,906 |
| 2026-04-27 | 13.830 | 14.790 | 13.510 | 14.490 | 14.490 | 350,763,688 |
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.