Jilin Electric Power Co.,Ltd. (SHE:000875)
China
· Delayed Price · Currency is CNY 5.55
+0.06 (1.09%)
At close: Dec 5, 2025
Jilin Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.48 | 5.58 | 5.45 | 5.55 | 5.55 | 1.09% | 27,256,640 |
| Dec 4, 2025 | 5.54 | 5.56 | 5.46 | 5.49 | 5.49 | -1.08% | 21,551,740 |
| Dec 3, 2025 | 5.54 | 5.60 | 5.51 | 5.55 | 5.55 | 0.18% | 29,564,950 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -1.07% | 25,746,427 |
| Dec 1, 2025 | 5.58 | 5.63 | 5.57 | 5.60 | 5.60 | - | 24,590,332 |
| Nov 28, 2025 | 5.52 | 5.61 | 5.50 | 5.60 | 5.60 | 1.82% | 32,984,006 |
| Nov 27, 2025 | 5.56 | 5.61 | 5.50 | 5.50 | 5.50 | -1.43% | 26,644,900 |
| Nov 26, 2025 | 5.51 | 5.65 | 5.49 | 5.58 | 5.58 | 1.27% | 39,966,350 |
| Nov 25, 2025 | 5.48 | 5.54 | 5.47 | 5.51 | 5.51 | 0.55% | 29,394,947 |
| Nov 24, 2025 | 5.51 | 5.56 | 5.40 | 5.48 | 5.46 | -0.36% | 42,824,845 |
| Nov 21, 2025 | 5.66 | 5.70 | 5.50 | 5.50 | 5.48 | -4.18% | 62,051,340 |
| Nov 20, 2025 | 5.80 | 5.87 | 5.73 | 5.74 | 5.72 | -1.03% | 37,730,270 |
| Nov 19, 2025 | 5.79 | 5.82 | 5.75 | 5.80 | 5.78 | 0.52% | 36,293,500 |
| Nov 18, 2025 | 5.94 | 5.95 | 5.75 | 5.77 | 5.75 | -3.67% | 74,490,350 |
| Nov 17, 2025 | 5.95 | 6.03 | 5.80 | 5.99 | 5.97 | -1.16% | 114,438,900 |
| Nov 14, 2025 | 6.34 | 6.44 | 6.05 | 6.06 | 6.04 | -0.98% | 206,607,100 |
| Nov 13, 2025 | 6.16 | 6.18 | 6.08 | 6.12 | 6.10 | -0.33% | 50,163,960 |
| Nov 12, 2025 | 6.05 | 6.32 | 6.02 | 6.14 | 6.12 | 1.49% | 104,750,200 |
| Nov 11, 2025 | 6.10 | 6.18 | 6.01 | 6.05 | 6.03 | -1.47% | 73,004,330 |
| Nov 10, 2025 | 6.13 | 6.24 | 6.03 | 6.14 | 6.12 | 0.99% | 89,493,370 |
| Nov 7, 2025 | 6.05 | 6.13 | 6.01 | 6.08 | 6.06 | - | 65,767,700 |
| Nov 6, 2025 | 6.00 | 6.11 | 5.99 | 6.08 | 6.06 | 1.00% | 68,568,780 |
| Nov 5, 2025 | 5.98 | 6.05 | 5.88 | 6.02 | 6.00 | -0.33% | 67,212,070 |
| Nov 4, 2025 | 5.96 | 6.11 | 5.92 | 6.04 | 6.02 | 1.17% | 79,261,310 |
| Nov 3, 2025 | 5.86 | 6.03 | 5.83 | 5.97 | 5.95 | 1.88% | 78,187,970 |
| Oct 31, 2025 | 5.89 | 5.98 | 5.84 | 5.86 | 5.84 | -0.34% | 82,202,010 |
| Oct 30, 2025 | 5.85 | 5.97 | 5.77 | 5.88 | 5.86 | 0.34% | 84,769,240 |
| Oct 29, 2025 | 5.65 | 5.90 | 5.55 | 5.86 | 5.84 | 3.72% | 106,512,500 |
| Oct 28, 2025 | 5.72 | 5.78 | 5.60 | 5.65 | 5.63 | -2.92% | 98,422,090 |
| Oct 27, 2025 | 5.91 | 6.00 | 5.78 | 5.82 | 5.80 | -1.19% | 82,384,080 |
| Oct 24, 2025 | 5.84 | 5.92 | 5.82 | 5.89 | 5.87 | 1.03% | 53,861,310 |
| Oct 23, 2025 | 5.81 | 5.85 | 5.74 | 5.83 | 5.81 | -0.17% | 43,510,810 |
| Oct 22, 2025 | 5.91 | 5.95 | 5.80 | 5.84 | 5.82 | -1.68% | 48,459,900 |
| Oct 21, 2025 | 5.70 | 6.02 | 5.69 | 5.94 | 5.92 | 3.66% | 80,677,900 |
| Oct 20, 2025 | 5.94 | 5.95 | 5.64 | 5.73 | 5.71 | -1.88% | 94,556,300 |
| Oct 17, 2025 | 6.05 | 6.07 | 5.82 | 5.84 | 5.82 | -3.79% | 71,905,690 |
| Oct 16, 2025 | 6.08 | 6.12 | 6.02 | 6.07 | 6.05 | -0.49% | 54,023,840 |
| Oct 15, 2025 | 5.99 | 6.12 | 5.97 | 6.10 | 6.08 | 1.84% | 76,436,790 |
| Oct 14, 2025 | 6.21 | 6.30 | 5.95 | 5.99 | 5.97 | -2.44% | 120,580,300 |
| Oct 13, 2025 | 6.05 | 6.19 | 6.05 | 6.14 | 6.12 | -1.92% | 95,724,250 |
| Oct 10, 2025 | 6.31 | 6.34 | 6.23 | 6.26 | 6.24 | -1.26% | 96,848,400 |
| Oct 9, 2025 | 6.30 | 6.53 | 6.22 | 6.34 | 6.32 | 1.93% | 166,738,700 |
| Sep 30, 2025 | 6.05 | 6.29 | 6.05 | 6.22 | 6.20 | 1.63% | 143,847,800 |
| Sep 29, 2025 | 5.94 | 6.18 | 5.79 | 6.12 | 6.10 | 5.15% | 181,836,700 |
| Sep 26, 2025 | 5.78 | 5.91 | 5.75 | 5.82 | 5.80 | 0.87% | 74,256,000 |
| Sep 25, 2025 | 5.68 | 5.80 | 5.65 | 5.77 | 5.75 | 2.12% | 78,551,990 |
| Sep 24, 2025 | 5.64 | 5.69 | 5.56 | 5.65 | 5.63 | - | 58,937,210 |
| Sep 23, 2025 | 5.63 | 5.72 | 5.55 | 5.65 | 5.63 | -0.18% | 57,169,640 |
| Sep 22, 2025 | 5.61 | 5.70 | 5.58 | 5.66 | 5.64 | 0.71% | 48,651,760 |
| Sep 19, 2025 | 5.68 | 5.75 | 5.59 | 5.62 | 5.60 | -1.40% | 71,346,360 |