Zhejiang Jinlihua Electric Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 22.610 | 22.800 | 19.660 | 21.490 | 21.490 | 11,322,000 |
| 2026-10-22 | 22.270 | 22.600 | 21.220 | 21.230 | 21.230 | 5,069,300 |
| 2026-10-21 | 22.600 | 23.030 | 22.270 | 22.410 | 22.410 | 3,016,100 |
| 2026-10-20 | 22.360 | 22.960 | 22.220 | 22.560 | 22.560 | 2,969,700 |
| 2026-10-19 | 22.630 | 22.880 | 21.600 | 22.540 | 22.540 | 4,580,900 |
| 2026-10-16 | 22.500 | 23.540 | 22.290 | 22.830 | 22.830 | 4,225,800 |
| 2026-10-15 | 22.010 | 22.660 | 21.850 | 22.300 | 22.300 | 3,685,200 |
| 2026-10-14 | 23.750 | 23.800 | 22.860 | 22.860 | 22.860 | 3,739,700 |
| 2026-10-13 | 23.010 | 24.000 | 22.270 | 23.810 | 23.810 | 5,993,803 |
| 2026-10-12 | 24.140 | 24.540 | 23.460 | 23.460 | 23.460 | 5,206,100 |
| 2026-10-09 | 25.290 | 25.750 | 23.550 | 24.340 | 24.340 | 9,048,000 |
| 2026-10-08 | 24.700 | 26.450 | 24.650 | 25.560 | 25.560 | 11,170,600 |
| 2026-09-30 | 24.780 | 25.090 | 24.470 | 24.670 | 24.670 | 5,574,800 |
| 2026-09-29 | 23.730 | 24.930 | 23.520 | 24.770 | 24.770 | 6,053,100 |
| 2026-09-28 | 24.690 | 24.690 | 23.530 | 23.630 | 23.630 | 3,868,200 |
| 2026-09-24 | 24.700 | 25.070 | 24.590 | 24.690 | 24.690 | 3,057,301 |
| 2026-09-23 | 25.540 | 25.540 | 24.510 | 24.820 | 24.820 | 4,862,800 |
| 2026-09-22 | 25.720 | 25.780 | 25.410 | 25.580 | 25.580 | 4,565,700 |
| 2026-09-21 | 25.170 | 25.690 | 25.170 | 25.590 | 25.590 | 4,469,100 |
| 2026-09-18 | 24.940 | 25.290 | 24.740 | 25.250 | 25.250 | 4,798,500 |
| 2026-09-17 | 24.640 | 24.990 | 24.270 | 24.810 | 24.810 | 4,934,000 |
| 2026-09-16 | 23.690 | 24.850 | 23.650 | 24.770 | 24.770 | 5,939,693 |
| 2026-09-15 | 24.000 | 24.350 | 23.800 | 23.840 | 23.840 | 3,597,100 |
| 2026-09-14 | 24.400 | 24.720 | 24.180 | 24.340 | 24.340 | 3,949,900 |
| 2026-09-11 | 24.570 | 24.570 | 23.780 | 24.270 | 24.270 | 3,894,807 |
| 2026-09-10 | 24.770 | 24.880 | 24.480 | 24.650 | 24.650 | 3,349,000 |
| 2026-09-09 | 24.980 | 25.250 | 24.810 | 25.010 | 25.010 | 3,935,600 |
| 2026-09-08 | 25.300 | 25.430 | 25.000 | 25.120 | 25.120 | 4,390,800 |
| 2026-09-07 | 25.240 | 25.540 | 25.200 | 25.340 | 25.340 | 4,784,400 |
| 2026-09-04 | 25.830 | 26.370 | 25.220 | 25.440 | 25.440 | 6,724,600 |
| 2026-09-03 | 26.110 | 26.380 | 25.440 | 25.730 | 25.730 | 5,831,800 |
| 2026-09-02 | 25.750 | 26.260 | 25.590 | 25.880 | 25.880 | 5,523,100 |
| 2026-09-01 | 26.600 | 26.760 | 25.950 | 26.080 | 26.080 | 6,612,774 |
| 2026-08-31 | 25.780 | 26.570 | 25.550 | 26.510 | 26.510 | 6,461,167 |
| 2026-08-28 | 26.120 | 26.700 | 26.070 | 26.130 | 26.130 | 7,900,573 |
| 2026-08-27 | 26.480 | 26.600 | 26.100 | 26.430 | 26.430 | 9,012,840 |
| 2026-08-26 | 26.420 | 26.770 | 25.800 | 26.660 | 26.660 | 11,266,000 |
| 2026-08-25 | 25.040 | 26.940 | 24.730 | 26.650 | 26.650 | 16,676,658 |
| 2026-08-24 | 26.610 | 26.610 | 24.870 | 25.550 | 25.550 | 17,064,400 |
| 2026-08-21 | 29.510 | 29.600 | 26.530 | 27.000 | 27.000 | 24,077,928 |
| 2026-08-20 | 32.760 | 33.580 | 29.620 | 30.710 | 30.710 | 31,503,824 |
| 2026-08-19 | 31.520 | 34.660 | 29.200 | 34.660 | 34.660 | 19,311,377 |
| 2026-08-18 | 29.000 | 29.200 | 28.230 | 28.880 | 28.880 | 5,894,850 |
| 2026-08-17 | 27.990 | 28.980 | 27.550 | 28.970 | 28.970 | 7,632,150 |
| 2026-08-14 | 28.750 | 28.760 | 27.010 | 27.620 | 27.620 | 7,450,700 |
| 2026-08-13 | 29.720 | 29.730 | 28.500 | 28.570 | 28.570 | 5,524,950 |
| 2026-08-12 | 29.400 | 29.760 | 29.110 | 29.460 | 29.460 | 4,692,101 |
| 2026-08-11 | 28.850 | 29.890 | 28.300 | 29.400 | 29.400 | 7,112,050 |
| 2026-08-10 | 29.760 | 30.280 | 28.380 | 29.420 | 29.420 | 6,471,309 |
| 2026-08-07 | 29.270 | 29.350 | 27.880 | 29.180 | 29.180 | 8,003,700 |
| 2026-08-06 | 28.000 | 29.480 | 27.710 | 29.270 | 29.270 | 9,184,110 |
| 2026-08-05 | 27.000 | 28.280 | 26.730 | 28.210 | 28.210 | 9,679,209 |
| 2026-08-04 | 25.950 | 27.920 | 25.780 | 27.300 | 27.300 | 12,966,697 |
| 2026-08-03 | 25.400 | 26.720 | 25.120 | 25.820 | 25.820 | 10,256,900 |
| 2026-07-31 | 24.800 | 25.460 | 24.570 | 24.700 | 24.700 | 8,310,700 |
| 2026-07-30 | 25.900 | 26.260 | 23.780 | 23.840 | 23.840 | 9,014,800 |
| 2026-07-29 | 27.470 | 27.640 | 25.870 | 26.260 | 26.260 | 9,257,858 |
| 2026-07-28 | 29.370 | 30.290 | 27.500 | 27.670 | 27.670 | 8,411,310 |
| 2026-07-27 | 28.840 | 30.110 | 27.650 | 30.080 | 30.080 | 7,203,200 |
| 2026-07-24 | 30.580 | 30.800 | 29.080 | 29.130 | 29.130 | 10,063,100 |
Page 1 of 21 · 1,218 trading daysOlder →
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.