Shenyang Jinbei Automotive Company Limited (SHA:600609)
China · Delayed Price · Currency is CNY 3.980
-0.080 (-1.97%)
Apr 23, 2026, 2:29 PM CST
SHA:600609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.06 | 4.06 | 3.99 | 4.03 | - | -0.74% | 6,864,700 |
| Apr 22, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | - | 11,194,750 |
| Apr 21, 2026 | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | -0.25% | 9,393,497 |
| Apr 20, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 11,315,570 |
| Apr 17, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -1.21% | 12,341,800 |
| Apr 16, 2026 | 4.09 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 14,214,810 |
| Apr 15, 2026 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -1.45% | 11,762,110 |
| Apr 14, 2026 | 4.17 | 4.19 | 4.10 | 4.14 | 4.14 | -0.72% | 12,744,860 |
| Apr 13, 2026 | 4.12 | 4.18 | 4.05 | 4.17 | 4.17 | 0.48% | 17,802,290 |
| Apr 10, 2026 | 4.05 | 4.18 | 4.04 | 4.15 | 4.15 | 2.47% | 24,154,590 |
| Apr 9, 2026 | 4.07 | 4.08 | 4.00 | 4.05 | 4.05 | -0.98% | 13,222,800 |
| Apr 8, 2026 | 4.06 | 4.10 | 4.04 | 4.09 | 4.09 | 2.25% | 16,052,876 |
| Apr 7, 2026 | 3.91 | 4.01 | 3.89 | 4.00 | 4.00 | 1.27% | 12,820,000 |
| Apr 3, 2026 | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -1.99% | 10,063,600 |
| Apr 2, 2026 | 4.12 | 4.14 | 4.00 | 4.03 | 4.03 | -2.66% | 17,061,577 |
| Apr 1, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | 1.22% | 9,650,286 |
| Mar 31, 2026 | 4.10 | 4.17 | 4.08 | 4.09 | 4.09 | - | 12,131,220 |
| Mar 30, 2026 | 4.07 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 8,872,731 |
| Mar 27, 2026 | 4.04 | 4.11 | 4.00 | 4.11 | 4.11 | 0.74% | 10,570,820 |
| Mar 26, 2026 | 4.11 | 4.18 | 4.06 | 4.08 | 4.08 | -0.73% | 13,300,150 |
| Mar 25, 2026 | 4.04 | 4.11 | 4.01 | 4.11 | 4.11 | 2.24% | 16,168,620 |
| Mar 24, 2026 | 4.00 | 4.02 | 3.89 | 4.02 | 4.02 | 1.77% | 16,005,665 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -6.62% | 25,404,150 |
| Mar 20, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | -2.31% | 15,260,260 |
| Mar 19, 2026 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -1.59% | 11,652,500 |
| Mar 18, 2026 | 4.43 | 4.44 | 4.37 | 4.40 | 4.40 | -0.68% | 11,594,480 |
| Mar 17, 2026 | 4.44 | 4.52 | 4.42 | 4.43 | 4.43 | -0.23% | 14,868,281 |
| Mar 16, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.14% | 10,460,180 |
| Mar 13, 2026 | 4.38 | 4.43 | 4.37 | 4.39 | 4.39 | -0.23% | 11,956,890 |
| Mar 12, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 11,231,880 |
| Mar 11, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 13,026,360 |
| Mar 10, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.68% | 15,056,350 |
| Mar 9, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.56% | 13,900,701 |
| Mar 6, 2026 | 4.39 | 4.51 | 4.37 | 4.50 | 4.50 | 2.27% | 16,209,800 |
| Mar 5, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | 0.92% | 12,081,180 |
| Mar 4, 2026 | 4.36 | 4.41 | 4.31 | 4.36 | 4.36 | -0.46% | 15,413,700 |
| Mar 3, 2026 | 4.50 | 4.52 | 4.37 | 4.38 | 4.38 | -2.67% | 23,474,390 |
| Mar 2, 2026 | 4.62 | 4.62 | 4.49 | 4.50 | 4.50 | -3.43% | 29,206,010 |
| Feb 27, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | -0.21% | 13,282,740 |
| Feb 26, 2026 | 4.70 | 4.73 | 4.66 | 4.67 | 4.67 | -0.85% | 11,449,020 |
| Feb 25, 2026 | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 12,869,900 |
| Feb 24, 2026 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | 0.86% | 11,876,670 |
| Feb 13, 2026 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | 0.43% | 11,364,300 |
| Feb 12, 2026 | 4.67 | 4.68 | 4.63 | 4.63 | 4.63 | -0.64% | 13,293,700 |
| Feb 11, 2026 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 17,846,900 |
| Feb 10, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.26% | 18,550,811 |
| Feb 9, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 0.21% | 11,859,291 |
| Feb 6, 2026 | 4.70 | 4.83 | 4.69 | 4.75 | 4.75 | 0.64% | 14,138,010 |
| Feb 5, 2026 | 4.76 | 4.78 | 4.71 | 4.72 | 4.72 | -1.05% | 12,058,340 |
| Feb 4, 2026 | 4.71 | 4.78 | 4.70 | 4.77 | 4.77 | 1.06% | 15,615,790 |