Shenyang Jinbei Automotive Company Limited (SHA:600609)
China · Delayed Price · Currency is CNY 3.400
+0.100 (3.03%)
Aug 3, 2026, 3:00 PM CST
SHA:600609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.03% | 17,528,540 |
| Jul 31, 2026 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 15,123,040 |
| Jul 30, 2026 | 3.25 | 3.33 | 3.25 | 3.28 | 3.28 | 0.31% | 16,098,800 |
| Jul 29, 2026 | 3.21 | 3.29 | 3.20 | 3.27 | 3.27 | 1.87% | 15,646,484 |
| Jul 28, 2026 | 3.19 | 3.24 | 3.18 | 3.21 | 3.21 | 0.31% | 12,945,360 |
| Jul 27, 2026 | 3.14 | 3.22 | 3.11 | 3.20 | 3.20 | 2.24% | 13,112,013 |
| Jul 24, 2026 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -2.80% | 15,802,531 |
| Jul 23, 2026 | 3.11 | 3.22 | 3.10 | 3.22 | 3.22 | 2.88% | 19,929,351 |
| Jul 22, 2026 | 3.14 | 3.16 | 3.08 | 3.13 | 3.13 | -0.63% | 16,896,591 |
| Jul 21, 2026 | 3.20 | 3.22 | 3.12 | 3.15 | 3.15 | -1.25% | 21,066,309 |
| Jul 20, 2026 | 3.20 | 3.27 | 3.14 | 3.19 | 3.19 | -0.31% | 22,638,191 |
| Jul 17, 2026 | 3.28 | 3.33 | 3.17 | 3.20 | 3.20 | -2.44% | 23,429,400 |
| Jul 16, 2026 | 3.24 | 3.31 | 3.19 | 3.28 | 3.28 | 1.86% | 21,190,181 |
| Jul 15, 2026 | 3.14 | 3.24 | 3.13 | 3.22 | 3.22 | 2.22% | 20,303,541 |
| 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 |