Shenyang Jinbei Automotive Company Limited (SHA:600609)
China · Delayed Price · Currency is CNY 3.150
+0.080 (2.61%)
Jul 14, 2026, 3:00 PM CST
SHA:600609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3.05 | 3.16 | 3.04 | 3.15 | 3.15 | 2.61% | 18,720,600 |
| Jul 13, 2026 | 3.14 | 3.16 | 3.04 | 3.07 | 3.07 | -2.85% | 16,530,737 |
| Jul 10, 2026 | 3.07 | 3.21 | 3.03 | 3.16 | 3.16 | 2.60% | 21,646,790 |
| Jul 9, 2026 | 3.11 | 3.12 | 3.03 | 3.08 | 3.08 | -1.28% | 17,825,041 |
| Jul 8, 2026 | 3.11 | 3.15 | 3.07 | 3.12 | 3.12 | -0.32% | 11,741,090 |
| Jul 7, 2026 | 3.24 | 3.25 | 3.11 | 3.13 | 3.13 | -3.10% | 14,363,239 |
| Jul 6, 2026 | 3.26 | 3.34 | 3.21 | 3.23 | 3.23 | -0.92% | 15,951,900 |
| Jul 3, 2026 | 3.19 | 3.28 | 3.19 | 3.26 | 3.26 | 2.19% | 18,422,200 |
| Jul 2, 2026 | 3.20 | 3.28 | 3.17 | 3.19 | 3.19 | -0.31% | 17,495,200 |
| Jul 1, 2026 | 3.11 | 3.23 | 3.08 | 3.20 | 3.20 | 2.56% | 21,003,500 |
| Jun 30, 2026 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -0.64% | 16,774,021 |
| Jun 29, 2026 | 3.15 | 3.18 | 3.06 | 3.14 | 3.14 | -0.63% | 19,493,139 |
| Jun 26, 2026 | 3.24 | 3.25 | 3.15 | 3.16 | 3.16 | -2.17% | 15,936,851 |
| Jun 25, 2026 | 3.19 | 3.25 | 3.15 | 3.23 | 3.23 | 0.94% | 15,868,523 |
| Jun 24, 2026 | 3.31 | 3.36 | 3.19 | 3.20 | 3.20 | -3.32% | 17,389,772 |
| Jun 23, 2026 | 3.27 | 3.39 | 3.26 | 3.31 | 3.31 | 0.61% | 18,564,282 |
| Jun 22, 2026 | 3.25 | 3.31 | 3.16 | 3.29 | 3.29 | 0.92% | 17,023,699 |
| Jun 18, 2026 | 3.29 | 3.31 | 3.23 | 3.26 | 3.26 | -1.21% | 11,300,790 |
| Jun 17, 2026 | 3.39 | 3.40 | 3.29 | 3.30 | 3.30 | -3.23% | 16,033,400 |
| Jun 16, 2026 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | -0.87% | 13,658,200 |
| Jun 15, 2026 | 3.44 | 3.60 | 3.43 | 3.44 | 3.44 | - | 18,131,220 |
| Jun 12, 2026 | 3.36 | 3.53 | 3.36 | 3.44 | 3.44 | 3.30% | 19,190,720 |
| Jun 11, 2026 | 3.36 | 3.40 | 3.30 | 3.33 | 3.33 | -2.06% | 14,968,240 |
| Jun 10, 2026 | 3.41 | 3.43 | 3.34 | 3.40 | 3.40 | -0.87% | 14,844,250 |
| Jun 9, 2026 | 3.46 | 3.48 | 3.40 | 3.43 | 3.43 | -0.87% | 14,830,500 |
| Jun 8, 2026 | 3.52 | 3.56 | 3.41 | 3.46 | 3.46 | -3.08% | 18,105,940 |
| Jun 5, 2026 | 3.50 | 3.66 | 3.50 | 3.57 | 3.57 | 2.00% | 25,726,230 |
| Jun 4, 2026 | 3.49 | 3.53 | 3.42 | 3.50 | 3.50 | -0.57% | 19,667,000 |
| Jun 3, 2026 | 3.61 | 3.61 | 3.48 | 3.52 | 3.52 | -2.49% | 17,372,220 |
| Jun 2, 2026 | 3.70 | 3.70 | 3.59 | 3.61 | 3.61 | -2.17% | 14,913,620 |
| Jun 1, 2026 | 3.61 | 3.71 | 3.59 | 3.69 | 3.69 | 2.22% | 15,103,750 |
| May 29, 2026 | 3.59 | 3.67 | 3.59 | 3.61 | 3.61 | -0.28% | 15,382,180 |
| May 28, 2026 | 3.59 | 3.65 | 3.55 | 3.62 | 3.62 | 1.20% | 16,016,900 |
| May 27, 2026 | 3.66 | 3.70 | 3.57 | 3.60 | 3.58 | -1.64% | 15,370,040 |
| May 26, 2026 | 3.68 | 3.72 | 3.63 | 3.66 | 3.64 | -1.08% | 15,095,490 |
| May 25, 2026 | 3.76 | 3.78 | 3.68 | 3.70 | 3.68 | -1.60% | 18,573,290 |
| May 22, 2026 | 3.79 | 3.81 | 3.71 | 3.76 | 3.74 | -0.79% | 17,719,450 |
| May 21, 2026 | 3.89 | 3.98 | 3.76 | 3.79 | 3.77 | -2.32% | 21,886,700 |
| May 20, 2026 | 3.95 | 3.96 | 3.86 | 3.88 | 3.86 | -2.27% | 17,971,900 |
| May 19, 2026 | 3.98 | 4.01 | 3.93 | 3.97 | 3.94 | -0.25% | 11,899,360 |
| May 18, 2026 | 4.01 | 4.01 | 3.92 | 3.98 | 3.95 | -0.75% | 14,363,290 |
| May 15, 2026 | 4.03 | 4.09 | 4.00 | 4.01 | 3.98 | -0.50% | 14,395,570 |
| May 14, 2026 | 4.13 | 4.14 | 4.03 | 4.03 | 4.00 | -2.42% | 13,832,600 |
| May 13, 2026 | 4.08 | 4.22 | 4.06 | 4.13 | 4.10 | 0.98% | 18,941,670 |
| May 12, 2026 | 4.12 | 4.15 | 4.08 | 4.09 | 4.06 | -0.97% | 10,683,400 |
| May 11, 2026 | 4.19 | 4.20 | 4.10 | 4.13 | 4.10 | -0.96% | 20,312,090 |
| May 8, 2026 | 4.10 | 4.21 | 4.09 | 4.17 | 4.14 | 0.97% | 16,897,210 |
| May 7, 2026 | 4.15 | 4.17 | 4.10 | 4.13 | 4.10 | -0.96% | 19,259,270 |
| May 6, 2026 | 4.03 | 4.23 | 3.99 | 4.17 | 4.14 | 3.73% | 42,037,850 |
| Apr 30, 2026 | 3.99 | 4.09 | 3.98 | 4.02 | 3.99 | 0.50% | 20,249,700 |