Singapore markets close in 3 hours 40 minutes
Straits Times Index
3,322.80 +8.66 (+0.26%) Nikkei
39,084.73 +280.08 (+0.72%) Hang Seng
18,092.93 +65.22 (+0.36%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,332.37 -1,352.00 (-2.16%) CMC Crypto 200
1,273.63 -36.09 (-2.76%)
JILIN JINGUAN ELECTRIC Co.,Ltd (300510.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:05PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3.5700 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 3,708,997 |
| 24 Jun 2024 | 3.5700 | 3.5700 | 3.3800 | 3.3900 | 3.3900 | 11,833,552 |
| 21 Jun 2024 | 3.5700 | 3.6300 | 3.5700 | 3.5900 | 3.5900 | 7,002,137 |
| 20 Jun 2024 | 3.6600 | 3.7100 | 3.6000 | 3.6200 | 3.6200 | 11,048,827 |
| 19 Jun 2024 | 3.7300 | 3.7600 | 3.6800 | 3.7000 | 3.7000 | 9,765,770 |
| 18 Jun 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7400 | 3.7400 | 14,357,084 |
| 17 Jun 2024 | 3.7600 | 3.8500 | 3.6300 | 3.7100 | 3.7100 | 21,081,437 |
| 14 Jun 2024 | 3.5600 | 4.0700 | 3.5200 | 3.8300 | 3.8300 | 36,737,868 |
| 13 Jun 2024 | 3.6000 | 3.6300 | 3.5500 | 3.5700 | 3.5700 | 11,607,555 |
| 12 Jun 2024 | 3.6000 | 3.6400 | 3.5600 | 3.6100 | 3.6100 | 9,727,529 |
| 11 Jun 2024 | 3.6400 | 3.6400 | 3.5300 | 3.6000 | 3.6000 | 11,691,100 |
| 07 Jun 2024 | 3.6000 | 3.6900 | 3.5700 | 3.6400 | 3.6400 | 12,300,711 |
| 06 Jun 2024 | 3.7000 | 3.7600 | 3.5100 | 3.5200 | 3.5200 | 20,287,887 |
| 05 Jun 2024 | 3.8500 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 13,296,100 |
| 04 Jun 2024 | 3.9200 | 3.9300 | 3.7500 | 3.8700 | 3.8700 | 16,952,100 |
| 03 Jun 2024 | 4.0800 | 4.1100 | 3.8900 | 3.9300 | 3.9300 | 17,209,600 |
| 31 May 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 11,653,600 |
| 30 May 2024 | 4.2500 | 4.3000 | 4.1100 | 4.1300 | 4.1300 | 18,582,016 |
| 29 May 2024 | 4.2600 | 4.3300 | 4.1600 | 4.2300 | 4.2300 | 24,123,168 |
| 28 May 2024 | 4.1900 | 4.3300 | 4.1500 | 4.3100 | 4.3100 | 29,235,466 |
| 27 May 2024 | 4.1300 | 4.2700 | 4.0800 | 4.2200 | 4.2200 | 16,858,367 |
| 24 May 2024 | 4.0700 | 4.2600 | 4.0500 | 4.1300 | 4.1300 | 19,006,283 |
| 23 May 2024 | 4.2300 | 4.2500 | 4.0300 | 4.0500 | 4.0500 | 18,829,824 |
| 22 May 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2500 | 4.2500 | 10,690,424 |
| 21 May 2024 | 4.2500 | 4.2600 | 4.2000 | 4.2300 | 4.2300 | 9,191,309 |
| 20 May 2024 | 4.3200 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 16,719,621 |
| 17 May 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3400 | 4.3400 | 12,852,836 |
| 16 May 2024 | 4.3500 | 4.4000 | 4.3000 | 4.3300 | 4.3300 | 15,598,156 |
| 15 May 2024 | 4.5300 | 4.5800 | 4.3600 | 4.3600 | 4.3600 | 24,467,091 |
| 14 May 2024 | 4.4400 | 4.6500 | 4.4200 | 4.5600 | 4.5600 | 28,399,458 |
| 13 May 2024 | 4.4900 | 4.5700 | 4.3700 | 4.4700 | 4.4700 | 23,032,668 |
| 10 May 2024 | 4.3700 | 4.6000 | 4.2500 | 4.5200 | 4.5200 | 32,404,587 |
| 09 May 2024 | 4.2400 | 4.3900 | 4.2400 | 4.3500 | 4.3500 | 15,110,573 |
| 08 May 2024 | 4.3500 | 4.3700 | 4.2100 | 4.2300 | 4.2300 | 14,526,031 |
| 07 May 2024 | 4.3700 | 4.3800 | 4.3100 | 4.3400 | 4.3400 | 12,754,296 |
| 06 May 2024 | 4.4300 | 4.4500 | 4.3600 | 4.3600 | 4.3600 | 13,068,608 |
| 30 Apr 2024 | 4.4400 | 4.4800 | 4.3000 | 4.3600 | 4.3600 | 15,739,373 |
| 29 Apr 2024 | 4.2400 | 4.4600 | 4.2400 | 4.4500 | 4.4500 | 23,540,878 |
| 26 Apr 2024 | 4.3100 | 4.3600 | 4.2200 | 4.3000 | 4.3000 | 37,617,300 |
| 25 Apr 2024 | 4.4900 | 4.8000 | 4.4700 | 4.6600 | 4.6600 | 18,578,652 |
| 24 Apr 2024 | 4.3900 | 4.5400 | 4.3600 | 4.5200 | 4.5200 | 8,760,824 |
| 23 Apr 2024 | 4.3200 | 4.4300 | 4.3000 | 4.4000 | 4.4000 | 8,620,574 |
| 22 Apr 2024 | 4.4200 | 4.4400 | 4.2400 | 4.3700 | 4.3700 | 8,579,700 |
| 19 Apr 2024 | 4.4700 | 4.5100 | 4.3500 | 4.3800 | 4.3800 | 11,141,942 |
| 18 Apr 2024 | 4.4700 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 12,236,600 |
| 17 Apr 2024 | 4.2100 | 4.4700 | 4.2100 | 4.4600 | 4.4600 | 17,030,669 |
| 16 Apr 2024 | 4.6500 | 4.7000 | 4.1600 | 4.1700 | 4.1700 | 20,654,786 |
| 15 Apr 2024 | 4.7900 | 4.8500 | 4.4800 | 4.5800 | 4.5800 | 14,559,100 |
| 12 Apr 2024 | 4.9000 | 4.9400 | 4.7800 | 4.7900 | 4.7900 | 8,119,700 |
| 11 Apr 2024 | 4.8300 | 4.9700 | 4.7600 | 4.9100 | 4.9100 | 8,174,056 |
| 10 Apr 2024 | 5.0100 | 5.0300 | 4.8200 | 4.8600 | 4.8600 | 10,304,316 |
| 09 Apr 2024 | 4.8900 | 5.0400 | 4.8900 | 5.0100 | 5.0100 | 8,775,563 |
| 08 Apr 2024 | 5.0200 | 5.0400 | 4.9100 | 4.9100 | 4.9100 | 9,531,102 |
| 03 Apr 2024 | 5.1400 | 5.1400 | 5.0100 | 5.0400 | 5.0400 | 9,578,600 |
| 02 Apr 2024 | 5.0800 | 5.1400 | 5.0200 | 5.1400 | 5.1400 | 15,129,073 |
| 01 Apr 2024 | 4.8800 | 5.0700 | 4.8700 | 5.0600 | 5.0600 | 13,341,016 |
| 29 Mar 2024 | 4.8000 | 4.8800 | 4.7900 | 4.8800 | 4.8800 | 4,605,900 |
| 28 Mar 2024 | 4.6400 | 4.8600 | 4.6400 | 4.7700 | 4.7700 | 11,817,212 |
| 27 Mar 2024 | 4.8500 | 4.8800 | 4.6400 | 4.6400 | 4.6400 | 12,891,086 |
| 26 Mar 2024 | 4.8600 | 4.9400 | 4.7600 | 4.8700 | 4.8700 | 14,537,275 |
| 25 Mar 2024 | 5.0000 | 5.0400 | 4.8600 | 4.8700 | 4.8700 | 12,130,293 |
| 22 Mar 2024 | 5.1100 | 5.1200 | 4.9700 | 5.0300 | 5.0300 | 15,913,100 |
| 21 Mar 2024 | 5.1500 | 5.1800 | 5.0400 | 5.1200 | 5.1200 | 13,474,134 |
| 20 Mar 2024 | 5.1200 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | 11,452,602 |
| 19 Mar 2024 | 5.1000 | 5.1700 | 5.1000 | 5.1000 | 5.1000 | 12,130,432 |
| 18 Mar 2024 | 5.0800 | 5.1300 | 5.0500 | 5.1200 | 5.1200 | 15,938,100 |
| 15 Mar 2024 | 4.9900 | 5.0600 | 4.9600 | 5.0600 | 5.0600 | 8,880,900 |
| 14 Mar 2024 | 5.0300 | 5.0800 | 4.9400 | 5.0300 | 5.0300 | 11,427,481 |
| 13 Mar 2024 | 5.0400 | 5.1000 | 5.0300 | 5.0600 | 5.0600 | 11,951,700 |
| 12 Mar 2024 | 5.1200 | 5.1200 | 4.9900 | 5.0600 | 5.0600 | 18,228,300 |
| 11 Mar 2024 | 4.9000 | 5.1200 | 4.8600 | 5.1200 | 5.1200 | 24,917,154 |
| 08 Mar 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8700 | 4.8700 | 11,924,600 |
| 07 Mar 2024 | 4.9100 | 4.9700 | 4.7900 | 4.8200 | 4.8200 | 15,055,779 |
| 06 Mar 2024 | 4.7800 | 4.9800 | 4.7600 | 4.9100 | 4.9100 | 16,408,288 |
| 05 Mar 2024 | 4.8800 | 4.8900 | 4.7600 | 4.7700 | 4.7700 | 13,018,926 |
| 04 Mar 2024 | 4.9200 | 5.0200 | 4.8100 | 4.9100 | 4.9100 | 19,236,441 |
| 01 Mar 2024 | 4.7700 | 5.0800 | 4.7400 | 4.9800 | 4.9800 | 26,172,034 |
| 29 Feb 2024 | 4.5500 | 4.7600 | 4.5100 | 4.7500 | 4.7500 | 16,112,781 |
| 28 Feb 2024 | 4.8900 | 5.1100 | 4.5800 | 4.5900 | 4.5900 | 30,770,981 |
| 27 Feb 2024 | 4.7300 | 4.8900 | 4.7000 | 4.8900 | 4.8900 | 15,304,739 |
| 26 Feb 2024 | 4.8000 | 4.8900 | 4.7300 | 4.7700 | 4.7700 | 18,707,042 |
| 23 Feb 2024 | 4.6200 | 4.7900 | 4.5500 | 4.7600 | 4.7600 | 24,231,421 |
| 22 Feb 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5900 | 4.5900 | 16,261,600 |
| 21 Feb 2024 | 4.4200 | 4.6200 | 4.4000 | 4.5000 | 4.5000 | 19,079,336 |
| 20 Feb 2024 | 4.4300 | 4.5000 | 4.2700 | 4.4800 | 4.4800 | 14,441,748 |
| 19 Feb 2024 | 4.5400 | 4.5800 | 4.3800 | 4.4600 | 4.4600 | 17,542,540 |
| 08 Feb 2024 | 4.0000 | 4.4400 | 4.0000 | 4.4200 | 4.4200 | 18,056,413 |
| 07 Feb 2024 | 4.0700 | 4.1800 | 3.9200 | 3.9900 | 3.9900 | 15,924,469 |
| 06 Feb 2024 | 3.7700 | 4.1500 | 3.6500 | 4.0700 | 4.0700 | 18,144,580 |
| 05 Feb 2024 | 4.1700 | 4.1700 | 3.6900 | 3.7700 | 3.7700 | 21,055,200 |
| 02 Feb 2024 | 4.4400 | 4.5300 | 4.0600 | 4.2200 | 4.2200 | 16,769,281 |
| 01 Feb 2024 | 4.4800 | 4.5800 | 4.4000 | 4.4100 | 4.4100 | 12,689,446 |
| 31 Jan 2024 | 4.8500 | 4.8900 | 4.5500 | 4.5500 | 4.5500 | 12,909,400 |
| 30 Jan 2024 | 4.9200 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 8,248,534 |
| 29 Jan 2024 | 5.1500 | 5.1800 | 4.9400 | 4.9400 | 4.9400 | 9,736,324 |
| 26 Jan 2024 | 5.1400 | 5.2300 | 5.1100 | 5.1500 | 5.1500 | 7,700,271 |
| 25 Jan 2024 | 4.9800 | 5.1700 | 4.9200 | 5.1500 | 5.1500 | 11,395,900 |
| 24 Jan 2024 | 4.9700 | 5.0500 | 4.7800 | 4.9900 | 4.9900 | 11,995,700 |
| 23 Jan 2024 | 4.9300 | 5.0200 | 4.8700 | 4.9600 | 4.9600 | 8,713,000 |
| 22 Jan 2024 | 5.2600 | 5.2900 | 4.8300 | 4.9400 | 4.9400 | 15,691,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.