Shenyang Jinbei Automotive Company Limited (SHA:600609)
China · Delayed Price · Currency is CNY 3.610
-0.080 (-2.17%)
Jun 2, 2026, 3:00 PM CST
SHA:600609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 3.92 | 4.02 | 3.90 | 4.00 | 3.97 | 1.52% | 14,125,970 |
| Apr 28, 2026 | 4.00 | 4.01 | 3.91 | 3.94 | 3.91 | -1.75% | 12,774,400 |
| Apr 27, 2026 | 3.94 | 4.02 | 3.88 | 4.01 | 3.98 | 1.78% | 16,365,700 |
| Apr 24, 2026 | 3.98 | 3.99 | 3.94 | 3.94 | 3.91 | -1.01% | 13,761,120 |
| Apr 23, 2026 | 4.06 | 4.06 | 3.97 | 3.98 | 3.95 | -1.97% | 16,667,000 |
| Apr 22, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.03 | - | 11,194,750 |
| Apr 21, 2026 | 4.06 | 4.07 | 4.01 | 4.06 | 4.03 | -0.25% | 9,393,497 |
| Apr 20, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.04 | -0.49% | 11,315,570 |
| Apr 17, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 4.06 | -1.21% | 12,341,800 |
| Apr 16, 2026 | 4.09 | 4.18 | 4.08 | 4.14 | 4.11 | 1.47% | 14,214,810 |
| Apr 15, 2026 | 4.15 | 4.16 | 4.07 | 4.08 | 4.05 | -1.45% | 11,762,110 |
| Apr 14, 2026 | 4.17 | 4.19 | 4.10 | 4.14 | 4.11 | -0.72% | 12,744,860 |
| Apr 13, 2026 | 4.12 | 4.18 | 4.05 | 4.17 | 4.14 | 0.48% | 17,802,290 |
| Apr 10, 2026 | 4.05 | 4.18 | 4.04 | 4.15 | 4.12 | 2.47% | 24,154,590 |
| Apr 9, 2026 | 4.07 | 4.08 | 4.00 | 4.05 | 4.02 | -0.98% | 13,222,800 |
| Apr 8, 2026 | 4.06 | 4.10 | 4.04 | 4.09 | 4.06 | 2.25% | 16,052,870 |
| Apr 7, 2026 | 3.91 | 4.01 | 3.89 | 4.00 | 3.97 | 1.27% | 12,820,000 |
| Apr 3, 2026 | 4.02 | 4.05 | 3.92 | 3.95 | 3.92 | -1.99% | 10,063,600 |
| Apr 2, 2026 | 4.12 | 4.14 | 4.00 | 4.03 | 4.00 | -2.66% | 17,061,570 |
| Apr 1, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.11 | 1.22% | 9,650,286 |
| Mar 31, 2026 | 4.10 | 4.17 | 4.08 | 4.09 | 4.06 | - | 12,131,220 |
| Mar 30, 2026 | 4.07 | 4.14 | 4.05 | 4.09 | 4.06 | -0.49% | 8,872,731 |
| Mar 27, 2026 | 4.04 | 4.11 | 4.00 | 4.11 | 4.08 | 0.74% | 10,570,820 |
| Mar 26, 2026 | 4.11 | 4.18 | 4.06 | 4.08 | 4.05 | -0.73% | 13,300,150 |
| Mar 25, 2026 | 4.04 | 4.11 | 4.01 | 4.11 | 4.08 | 2.24% | 16,168,620 |
| Mar 24, 2026 | 4.00 | 4.02 | 3.89 | 4.02 | 3.99 | 1.77% | 16,005,660 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.90 | 3.95 | 3.92 | -6.62% | 25,404,150 |
| Mar 20, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.20 | -2.31% | 15,260,260 |
| Mar 19, 2026 | 4.37 | 4.38 | 4.32 | 4.33 | 4.30 | -1.59% | 11,652,500 |