Wuhan Jingce Electronic Group Co.,Ltd (SHE:300567)
China
· Delayed Price · Currency is CNY 80.18
-0.32 (-0.40%)
Sep 29, 2025, 12:44 PM CST
SHE:300567 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.00 | 84.00 | 80.08 | 80.50 | 80.50 | -1.75% | 8,633,263 |
| Sep 25, 2025 | 81.10 | 82.58 | 80.68 | 81.93 | 81.93 | 0.74% | 12,344,811 |
| Sep 24, 2025 | 75.70 | 82.90 | 75.44 | 81.33 | 81.33 | 6.48% | 17,179,868 |
| Sep 23, 2025 | 76.61 | 77.52 | 73.00 | 76.38 | 76.38 | 1.43% | 9,288,421 |
| Sep 22, 2025 | 74.98 | 76.71 | 74.21 | 75.30 | 75.30 | 0.41% | 7,424,446 |
| Sep 19, 2025 | 74.55 | 77.10 | 74.49 | 74.99 | 74.99 | 0.59% | 8,759,637 |
| Sep 18, 2025 | 73.59 | 77.88 | 73.11 | 74.55 | 74.55 | 0.80% | 14,912,799 |
| Sep 17, 2025 | 72.72 | 74.74 | 70.80 | 73.96 | 73.96 | 2.91% | 11,223,895 |
| Sep 16, 2025 | 72.50 | 73.10 | 71.45 | 71.87 | 71.87 | -0.87% | 6,749,216 |
| Sep 15, 2025 | 73.21 | 74.00 | 72.03 | 72.50 | 72.50 | -0.66% | 8,329,980 |
| Sep 12, 2025 | 71.85 | 74.50 | 70.51 | 72.98 | 72.98 | 1.74% | 9,184,415 |
| Sep 11, 2025 | 70.30 | 72.30 | 69.16 | 71.73 | 71.73 | 1.93% | 8,117,732 |
| Sep 10, 2025 | 70.00 | 72.80 | 70.00 | 70.37 | 70.37 | 0.57% | 7,296,848 |
| Sep 9, 2025 | 71.59 | 72.60 | 69.25 | 69.97 | 69.97 | -2.79% | 7,487,887 |
| Sep 8, 2025 | 70.60 | 72.19 | 69.11 | 71.98 | 71.98 | 1.95% | 10,212,070 |
| Sep 5, 2025 | 67.00 | 70.99 | 66.66 | 70.60 | 70.60 | 5.33% | 12,473,125 |
| Sep 4, 2025 | 71.11 | 72.36 | 65.52 | 67.03 | 67.03 | -4.84% | 13,725,878 |
| Sep 3, 2025 | 71.68 | 73.93 | 70.27 | 70.44 | 70.44 | -1.76% | 10,995,047 |
| Sep 2, 2025 | 73.64 | 77.90 | 71.10 | 71.70 | 71.70 | -1.63% | 15,661,073 |
| Sep 1, 2025 | 70.92 | 73.80 | 69.28 | 72.89 | 72.89 | 3.39% | 14,231,005 |
| Aug 29, 2025 | 70.01 | 72.50 | 69.11 | 70.50 | 70.50 | 2.10% | 20,031,927 |
| Aug 28, 2025 | 65.13 | 69.47 | 65.05 | 69.05 | 69.05 | 5.94% | 19,460,280 |
| Aug 27, 2025 | 66.80 | 68.36 | 65.00 | 65.18 | 65.18 | -3.91% | 16,858,693 |
| Aug 26, 2025 | 64.94 | 68.56 | 64.40 | 67.83 | 67.83 | 4.11% | 17,202,584 |
| Aug 25, 2025 | 65.90 | 66.79 | 64.33 | 65.15 | 65.15 | 0.08% | 12,813,782 |
| Aug 22, 2025 | 62.89 | 65.28 | 62.74 | 65.10 | 65.10 | 3.45% | 13,892,595 |
| Aug 21, 2025 | 64.00 | 64.33 | 62.59 | 62.93 | 62.93 | -1.70% | 8,674,108 |
| Aug 20, 2025 | 61.50 | 64.19 | 61.02 | 64.02 | 64.02 | 3.49% | 12,448,757 |
| Aug 19, 2025 | 62.31 | 62.88 | 61.54 | 61.86 | 61.86 | -1.02% | 7,466,628 |
| Aug 18, 2025 | 62.12 | 63.15 | 61.56 | 62.50 | 62.50 | 1.02% | 9,498,737 |
| Aug 15, 2025 | 60.08 | 62.16 | 60.08 | 61.87 | 61.87 | 2.65% | 8,257,576 |
| Aug 14, 2025 | 61.24 | 63.00 | 60.25 | 60.27 | 60.27 | -1.60% | 7,363,951 |
| Aug 13, 2025 | 60.18 | 61.50 | 59.88 | 61.25 | 61.25 | 1.83% | 8,530,544 |
| Aug 12, 2025 | 60.21 | 60.62 | 59.46 | 60.15 | 60.15 | 0.08% | 6,862,594 |
| Aug 11, 2025 | 58.08 | 60.49 | 58.06 | 60.10 | 60.10 | 3.18% | 9,623,101 |
| Aug 8, 2025 | 59.35 | 59.52 | 58.06 | 58.25 | 58.25 | -2.13% | 8,455,651 |
| Aug 7, 2025 | 59.27 | 60.50 | 59.11 | 59.52 | 59.52 | 0.44% | 7,102,000 |
| Aug 6, 2025 | 58.75 | 59.27 | 58.37 | 59.26 | 59.26 | 0.87% | 5,443,737 |
| Aug 5, 2025 | 58.75 | 59.19 | 58.46 | 58.75 | 58.75 | - | 5,020,198 |
| Aug 4, 2025 | 58.04 | 59.36 | 57.98 | 58.75 | 58.75 | -0.09% | 4,622,700 |
| Aug 1, 2025 | 59.89 | 60.35 | 58.40 | 58.80 | 58.80 | -1.84% | 6,572,215 |
| Jul 31, 2025 | 59.78 | 61.86 | 59.63 | 59.90 | 59.90 | 0.03% | 9,052,242 |
| Jul 30, 2025 | 60.79 | 60.88 | 59.45 | 59.88 | 59.88 | -1.61% | 6,554,159 |
| Jul 29, 2025 | 60.30 | 61.55 | 60.02 | 60.86 | 60.86 | 0.71% | 6,416,324 |
| Jul 28, 2025 | 61.08 | 61.38 | 60.36 | 60.43 | 60.43 | -1.06% | 4,942,953 |
| Jul 25, 2025 | 60.45 | 61.08 | 59.59 | 61.08 | 61.08 | 1.01% | 6,932,643 |
| Jul 24, 2025 | 59.88 | 60.90 | 59.75 | 60.47 | 60.47 | 0.99% | 5,806,568 |
| Jul 23, 2025 | 59.02 | 60.74 | 58.80 | 59.88 | 59.88 | 1.49% | 6,777,435 |
| Jul 22, 2025 | 59.59 | 60.00 | 58.86 | 59.00 | 59.00 | -0.99% | 4,233,603 |
| Jul 21, 2025 | 59.72 | 59.85 | 59.22 | 59.59 | 59.59 | -0.12% | 2,872,239 |