Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Harbin Electric Corporation Jiamusi Electric Machine CO.,Ltd (000922.SZ)

10.60
+0.01
+(0.09%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.2510.6810.4510.6010.6012,874,464
May 6, 202510.3310.6510.3010.5910.5917,627,340
Apr 30, 202510.2510.2710.1610.1910.198,431,574
Apr 29, 202510.2210.2910.1110.1910.1911,616,460
Apr 28, 202511.0011.0910.2810.3110.3126,378,749
Apr 25, 202510.7710.8810.4710.6410.6424,544,980
Apr 24, 202510.3811.2010.3811.1011.1031,820,770
Apr 23, 202510.2210.4610.2210.3810.389,273,840
Apr 22, 202510.2010.2810.1310.1910.197,550,200
Apr 21, 202510.1910.3010.1310.2510.2512,769,726
Apr 18, 202510.5310.5910.1610.2410.2413,740,900
Apr 17, 202510.1110.7510.0910.6110.6115,772,859
Apr 16, 202510.2510.2810.0610.1910.196,685,700
Apr 15, 202510.3210.3710.2010.3110.317,366,760
Apr 14, 202510.3010.4110.2110.3110.319,541,660
Apr 11, 202510.1410.2510.1010.1210.127,923,905
Apr 10, 202510.1510.4410.1510.1810.1812,734,819
Apr 9, 20259.6610.099.2210.0010.0014,146,982
Apr 8, 202510.2110.259.549.759.7519,100,516
Apr 7, 202510.8010.8410.2110.2110.2114,792,300
Apr 3, 202511.3911.7711.2611.3411.3410,360,940
Apr 2, 202511.3611.7111.2411.5111.5110,289,821
Apr 1, 202511.2011.5311.1311.3711.3710,453,361
Mar 31, 202511.5011.5510.9111.1511.1516,808,567
Mar 28, 202511.7511.8811.5011.6411.649,841,220
Mar 27, 202511.9512.0511.7311.7711.7711,199,940
Mar 26, 202511.8712.2311.8712.0812.0811,815,260
Mar 25, 202511.8212.3411.7711.9911.9920,019,028
Mar 24, 202512.0512.1511.5711.8211.8215,691,020
Mar 21, 202512.3012.5012.0512.1112.1121,025,360
Mar 20, 202512.1912.5011.9812.3512.3521,948,870
Mar 19, 202511.9512.5211.8012.1412.1422,533,114
Mar 18, 202512.0412.0511.8411.9411.9410,350,183
Mar 17, 202511.9612.3411.9412.0212.0213,864,654
Mar 14, 202511.9012.0011.7811.9511.9510,401,320
Mar 13, 202512.0612.0911.7811.9111.9110,773,960
Mar 12, 202511.9712.1511.9212.0612.0615,261,768
Mar 11, 202511.8212.0611.7511.9611.9611,945,600
Mar 10, 202511.8012.0411.7011.9711.9716,818,680
Mar 7, 202511.5712.1011.5311.7911.7925,261,349
Mar 6, 202511.6511.7511.5311.6011.6017,519,845
Mar 5, 202511.4811.6011.2711.5211.5210,498,739
Mar 4, 202511.1411.5711.1411.4011.4010,749,000
Mar 3, 202511.3711.4211.1211.2411.249,809,579
Feb 28, 202511.7111.7211.1511.1711.1721,809,434
Feb 27, 202511.9012.2711.6211.7511.7520,725,812
Feb 26, 202511.4712.1011.4511.9811.9825,404,069
Feb 25, 202511.5111.6311.4311.4711.4712,094,960
Feb 24, 202511.6011.6611.4711.6011.6011,149,673
Feb 21, 202511.4411.7511.4211.5911.5913,878,320
Feb 20, 202511.6511.6711.4211.4611.4614,775,176
Feb 19, 202511.0911.6510.9711.6511.6521,216,400
Feb 18, 202511.3811.4210.9411.0011.0014,142,220
Feb 17, 202511.1311.4911.1211.3911.3911,009,394
Feb 14, 202511.0811.3711.0511.1311.138,065,382
Feb 13, 202511.3311.4111.0511.0511.058,521,340
Feb 12, 202511.1411.5211.1311.3511.359,215,721
Feb 11, 202511.3511.3511.1311.1711.175,789,111
Feb 10, 202511.2511.3711.1411.3211.328,285,940
Feb 7, 202511.1411.3411.0511.1911.199,630,620
Feb 6, 202510.7811.1810.7211.1511.158,998,960
Feb 5, 202511.0811.0810.7610.8210.827,828,720
Jan 27, 202511.1111.2210.9310.9310.935,580,103
Jan 24, 202511.0511.1410.7811.1111.118,269,001
Jan 23, 202511.0011.4110.9011.0411.0413,739,520
Jan 22, 202510.8011.1310.8010.8810.888,053,200
Jan 21, 202510.9111.1310.8510.9010.905,390,400
Jan 20, 202510.8011.0210.7010.9910.998,818,174
Jan 17, 202510.5610.7310.4210.6510.654,874,210
Jan 16, 202510.6610.8110.5510.6010.605,709,440
Jan 15, 202510.7010.7010.4610.5110.516,422,540
Jan 14, 202510.1810.7310.1510.7010.7010,426,430
Jan 13, 202510.1910.2910.0110.1210.124,821,120
Jan 10, 202510.3210.6110.2510.2510.257,097,346
Jan 9, 202510.2310.4910.1310.3310.335,187,500
Jan 8, 202510.4910.5510.0210.3210.329,527,466
Jan 7, 202510.2110.6310.1410.5210.5210,729,084
Jan 6, 202510.2510.4310.1110.2310.235,647,984
Jan 3, 202511.0111.0210.2910.3010.3012,275,610
Jan 2, 202511.1611.3910.9110.9510.959,457,980
Dec 31, 202411.3611.4211.0711.2911.2911,439,734
Dec 30, 202411.2711.5011.2011.3411.346,571,055
Dec 27, 202411.0611.4211.0611.3311.3310,365,866
Dec 26, 202411.0711.1811.0211.0511.056,045,017
Dec 25, 202411.3811.4211.0711.1211.126,695,914
Dec 24, 202411.1111.4011.1111.3911.396,589,590
Dec 23, 202411.4011.4211.0011.1011.106,610,302
Dec 20, 202411.3811.4711.3011.4211.424,697,874
Dec 19, 202411.2311.4111.1411.3911.394,287,060
Dec 18, 202411.3911.4811.2411.3211.329,012,242
Dec 17, 202411.5511.6311.2311.2911.299,278,591
Dec 16, 202411.6111.8811.4311.5511.556,550,863
Dec 13, 202411.9411.9611.6011.6111.619,359,234
Dec 12, 202411.9912.0111.8211.9811.987,908,429
Dec 11, 202412.0512.1011.8912.0012.007,960,553
Dec 10, 202412.4012.4412.0112.0312.0314,239,200
Dec 9, 202411.9412.2611.8412.1512.1514,433,077
Dec 6, 202411.9612.0511.6511.8811.889,452,293
Dec 5, 202411.8012.0311.7311.9511.958,443,766
Dec 4, 202411.9812.1211.7611.8311.8311,143,420
Dec 3, 202412.1212.3111.8811.9811.9811,709,374
Dec 2, 202411.7012.5011.6912.2112.2122,977,332
Nov 29, 202411.3811.8811.3311.6111.6114,337,530
Nov 28, 202411.3611.6711.1811.4411.4414,791,110
Nov 27, 202411.2311.4010.9911.3811.3813,878,420
Nov 26, 202411.7011.7111.2911.3111.3112,517,200
Nov 25, 202411.7211.8911.4011.7911.7920,398,243
Nov 22, 202413.1013.4511.6011.7111.7138,596,349
Nov 21, 202411.8712.4911.8712.2812.2823,919,892
Nov 20, 202411.7711.9511.7311.8711.878,333,895
Nov 19, 202411.3611.9011.3611.8811.8810,884,569
Nov 18, 202411.8511.9111.3011.4011.4012,276,730
Nov 15, 202411.7512.2111.6011.8911.8916,381,081
Nov 14, 202412.0912.4311.7711.8011.8013,068,828
Nov 13, 202411.9512.1811.7412.0912.0911,990,949
Nov 12, 202412.4912.5511.8111.9511.9522,747,397
Nov 11, 202412.3512.7611.9912.5212.5225,781,957
Nov 8, 202411.8812.3211.7212.2512.2529,404,546
Nov 7, 202411.3511.8511.2311.7411.7422,382,938
Nov 6, 202411.3911.7211.2911.3811.3818,737,987
Nov 5, 202411.2211.4211.1011.3811.3817,136,502
Nov 4, 202411.1111.3511.0711.2311.239,403,100
Nov 1, 202411.4411.6811.1011.1111.1115,842,206
Oct 31, 202411.4011.5711.2411.5011.5016,730,441
Oct 30, 202411.3611.5911.1811.4111.4112,505,150
Oct 29, 202411.8011.9011.4011.4211.4223,533,692
Oct 28, 202411.0411.8011.0211.7211.7237,152,410
Oct 25, 202410.9911.1410.7711.1311.1328,507,242
Oct 24, 202411.1611.6011.1611.2211.2227,171,358
Oct 23, 202411.4611.4611.1111.1811.1840,813,836
Oct 22, 202410.6611.5710.6611.5711.5729,082,682
Oct 21, 202410.7010.8610.4310.5210.5217,927,074
Oct 18, 202410.4210.7510.3010.5910.5914,012,040
Oct 17, 202410.4111.0010.4110.5210.5219,077,653
Oct 16, 202410.2510.3810.1110.3210.325,772,313
Oct 15, 202410.6210.6410.3010.3010.308,272,179
Oct 14, 202410.3310.7410.1910.6210.6210,881,229
Oct 11, 202410.4110.5810.2310.3310.3310,402,610
Oct 10, 202410.6010.8410.3610.5910.5914,672,082
Oct 9, 202411.0511.1910.5010.5110.5121,676,857
Oct 8, 202412.1912.2010.7811.3711.3736,598,541
Sep 30, 202410.7511.1710.4011.0911.0931,258,282
Sep 27, 202410.1010.509.9310.3310.3318,601,286
Sep 26, 20249.549.949.479.939.9313,435,019
Sep 25, 20249.4710.029.309.649.6418,045,213
Sep 24, 20248.939.328.859.269.2612,842,832
Sep 23, 20248.778.988.738.908.907,176,527
Sep 20, 20248.868.878.738.808.804,528,860
Sep 19, 20248.909.028.798.868.868,383,200
Sep 18, 20248.848.968.708.918.914,754,793
Sep 13, 20249.049.048.768.808.807,268,373
Sep 12, 20248.989.128.948.968.964,167,840
Sep 11, 20248.989.068.908.978.974,289,620
Sep 10, 20249.139.188.939.009.007,422,255
Sep 9, 20249.159.279.069.139.135,194,416
Sep 6, 20249.329.419.239.249.243,880,376
Sep 5, 20249.269.389.239.349.346,710,000
Sep 4, 20249.329.369.169.239.236,174,699
Sep 3, 20249.369.459.189.409.4011,526,692
Sep 2, 20249.9410.029.329.349.3414,692,615
Aug 30, 202410.0810.279.979.999.9912,747,100
Aug 29, 20249.7310.289.6610.1510.159,061,962
Aug 28, 20249.759.909.709.789.784,032,556
Aug 27, 20249.809.899.709.789.784,771,331
Aug 26, 20249.9510.169.809.879.876,709,395
Aug 23, 202410.2610.279.959.999.9910,033,945
Aug 22, 202410.6010.7010.1910.2710.2710,000,489
Aug 21, 202410.9211.0910.5110.6310.6317,141,193
Aug 20, 202412.2712.3811.0311.1511.1527,007,800
Aug 19, 202412.0212.3811.9512.0512.0512,800,216
Aug 16, 202412.1612.4111.7912.1112.1116,505,473
Aug 15, 202411.8412.5511.7612.3512.3516,422,564
Aug 14, 202411.8812.0011.6211.9111.916,577,763
Aug 13, 202411.7511.9411.7011.8911.894,822,335
Aug 12, 202412.1012.2311.7111.7711.779,149,665
Aug 9, 202411.7512.0011.7511.9111.915,967,085
Aug 8, 202411.8011.8411.5211.7311.735,814,441
Aug 7, 202411.9512.0711.7611.8711.875,699,189
Aug 6, 202411.9012.0311.7211.9411.946,001,288
Aug 5, 202412.0512.2311.7111.7211.727,234,893
Aug 2, 202412.2312.4612.0212.1812.189,179,094
Aug 1, 202412.4912.7012.2812.3612.369,121,839
Jul 31, 202411.5812.4511.4712.4112.4114,621,689
Jul 30, 202411.8311.9011.5211.5811.587,933,695
Jul 29, 202412.0812.2411.7711.8911.897,118,795
Jul 26, 202411.4912.3211.4912.0912.0913,865,048
Jul 25, 202411.5911.7411.3011.5411.545,205,640
Jul 24, 202411.3911.7711.3011.6811.688,809,885
Jul 23, 202411.8911.9011.3811.4111.415,980,221
Jul 22, 202411.7311.9911.5111.9511.957,557,020
Jul 19, 202411.4611.7711.3511.6011.605,394,258
Jul 18, 202411.3211.5511.1811.4611.463,921,956
Jul 17, 202411.9311.9311.3711.4011.408,966,775
Jul 16, 202411.7012.0411.6011.9611.969,357,728
Jul 15, 202411.6411.9111.6011.8211.828,336,820
Jul 12, 202411.3412.3711.3211.8311.8319,066,596
Jul 11, 202411.2311.3511.1311.2911.296,379,868
Jul 10, 202411.4111.4111.1011.1411.144,896,300
Jul 9, 202411.1211.5011.1211.4411.447,006,353
Jul 8, 202411.2611.3211.0311.2011.206,765,180
Jul 5, 202411.1311.4411.0911.3611.365,891,554
Jul 4, 202411.3811.5211.1511.1811.184,956,147
Jul 3, 202411.4611.5011.2811.3811.386,357,796
Jul 2, 202411.7411.7811.4311.4611.466,768,500
Jul 1, 202411.9012.0111.3011.7411.7413,405,829
Jun 28, 202411.7012.1011.6311.9311.937,148,968
Jun 27, 202412.0012.0411.6111.7011.705,393,725
Jun 26, 202411.9512.0711.6912.0212.027,628,108
Jun 25, 202411.9612.1911.8711.9211.926,543,300
Jun 24, 202412.4912.5111.9612.0112.0114,240,140
Jun 21, 202412.5512.7012.3012.6012.606,954,720
Jun 20, 202413.0513.0512.3912.4612.4613,892,597
Jun 19, 202413.3513.3712.9913.0213.026,172,594
Jun 18, 202413.2013.2912.8913.2413.2410,358,261
Jun 17, 202413.7214.1213.1013.2713.2719,112,140
Jun 14, 202413.8213.9613.7013.7413.747,291,829
Jun 13, 202413.7614.1713.7013.8513.857,631,761
Jun 12, 202413.8313.9213.6913.7813.787,734,121
Jun 11, 202413.6313.8413.0513.8013.8010,579,290
Jun 7, 202413.3013.7913.0713.7313.7311,546,131
Jun 6, 202413.4113.5113.0013.1813.187,828,909
Jun 5, 202413.6313.7813.2513.4113.417,677,331
Jun 4, 2024 0.202 Dividend
Jun 4, 202413.8814.0313.5813.7413.746,926,460
Jun 3, 202413.8714.2513.8014.1013.9010,545,920
May 31, 202413.9114.1513.7613.8713.676,726,988
May 30, 202414.1814.3713.9014.0013.807,469,875
May 29, 202413.9914.1813.8714.1213.9210,788,940
May 28, 202413.7214.4813.7214.1013.9018,301,520
May 27, 202413.1013.9013.0013.8013.6015,495,398
May 24, 202413.3213.5213.0913.0912.907,839,880
May 23, 202413.5113.5213.1913.2413.057,416,041
May 22, 202413.7013.8013.4313.4913.3010,973,399
May 21, 202413.7114.0913.6113.7013.5015,826,255
May 20, 202414.0314.8513.5613.6213.4229,121,459
May 17, 202413.6414.0913.6214.0413.8412,578,809
May 16, 202413.1513.8713.1313.7113.5113,407,469
May 15, 202413.3713.6513.0213.0512.868,968,298
May 14, 202413.1613.5613.1113.4013.2114,017,258
May 13, 202412.8413.3112.6313.3013.1116,390,876
May 10, 202412.5912.8612.5012.8312.658,874,121
May 9, 202412.4412.6712.4012.5912.4110,681,400
May 8, 202412.7712.7712.4112.5112.3310,941,276
May 7, 202412.7613.0612.4312.7412.5617,255,084

Related Tickers

1583.TW Goodway Machine Corp.
60.00
+3.81%
 
6125.TWO Kenmec Mechanical Engineering Co., Ltd.
61.80
-0.48%
 
4510.TWO Kao Fong Machinery Co., Ltd
49.60
-3.31%
 
2464.TW Mirle Automation Corporation
59.10
-0.51%
 
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
137.50
-0.72%
 
6215.TW Aurotek Corporation
89.70
-2.39%