Shenyang Jinbei Automotive Company Limited (SHA:600609)
China · Delayed Price · Currency is CNY 3.620
+0.030 (0.84%)
Sep 30, 2026, 3:00 PM CST
SHA:600609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.57 | 3.69 | 3.52 | 3.62 | 3.62 | 0.84% | 50,602,949 |
| Sep 29, 2026 | 3.55 | 3.61 | 3.50 | 3.59 | 3.59 | 0.28% | 40,153,488 |
| Sep 28, 2026 | 3.52 | 3.62 | 3.45 | 3.58 | 3.58 | 1.13% | 52,102,480 |
| Sep 24, 2026 | 3.55 | 3.61 | 3.51 | 3.54 | 3.54 | -0.56% | 42,604,331 |
| Sep 23, 2026 | 3.62 | 3.73 | 3.55 | 3.56 | 3.56 | -2.47% | 67,913,711 |
| Sep 22, 2026 | 3.76 | 3.80 | 3.61 | 3.65 | 3.65 | -2.41% | 66,866,966 |
| Sep 21, 2026 | 3.70 | 3.90 | 3.64 | 3.74 | 3.74 | 4.18% | 114,210,022 |
| Sep 18, 2026 | 3.71 | 3.81 | 3.57 | 3.59 | 3.59 | 0.28% | 113,523,332 |
| Sep 17, 2026 | 3.23 | 3.58 | 3.22 | 3.58 | 3.58 | 10.15% | 82,555,373 |
| Sep 16, 2026 | 3.35 | 3.36 | 3.20 | 3.25 | 3.25 | -3.27% | 48,883,128 |
| Sep 15, 2026 | 3.54 | 3.56 | 3.34 | 3.36 | 3.36 | -4.55% | 74,614,886 |
| Sep 14, 2026 | 3.28 | 3.63 | 3.28 | 3.52 | 3.52 | 6.67% | 105,713,814 |
| Sep 11, 2026 | 3.34 | 3.36 | 3.26 | 3.30 | 3.30 | -2.08% | 16,033,500 |
| Sep 10, 2026 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -1.75% | 15,004,338 |
| Sep 9, 2026 | 3.44 | 3.45 | 3.39 | 3.43 | 3.43 | -0.29% | 13,081,600 |
| Sep 8, 2026 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 20,303,901 |
| Sep 7, 2026 | 3.36 | 3.39 | 3.31 | 3.37 | 3.37 | 0.60% | 16,421,027 |
| Sep 4, 2026 | 3.35 | 3.39 | 3.32 | 3.35 | 3.35 | 0.60% | 14,723,500 |
| Sep 3, 2026 | 3.35 | 3.38 | 3.33 | 3.33 | 3.33 | -0.60% | 13,863,537 |
| Sep 2, 2026 | 3.37 | 3.38 | 3.30 | 3.35 | 3.35 | -0.89% | 12,761,500 |
| Sep 1, 2026 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 1.50% | 15,468,740 |
| Aug 31, 2026 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.89% | 12,473,168 |
| Aug 28, 2026 | 3.34 | 3.38 | 3.33 | 3.36 | 3.36 | - | 14,894,300 |
| Aug 27, 2026 | 3.38 | 3.41 | 3.34 | 3.36 | 3.36 | -0.88% | 18,281,207 |
| Aug 26, 2026 | 3.33 | 3.42 | 3.33 | 3.39 | 3.39 | 1.50% | 20,203,801 |
| Aug 25, 2026 | 3.20 | 3.35 | 3.19 | 3.34 | 3.34 | 4.05% | 26,209,860 |
| Aug 24, 2026 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | - | 12,220,785 |
| Aug 21, 2026 | 3.22 | 3.23 | 3.16 | 3.21 | 3.21 | -0.93% | 15,817,866 |
| Aug 20, 2026 | 3.24 | 3.25 | 3.19 | 3.24 | 3.24 | 2.86% | 21,179,745 |
| Aug 19, 2026 | 3.22 | 3.24 | 3.13 | 3.15 | 3.15 | -2.48% | 17,160,500 |
| Aug 18, 2026 | 3.24 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 18,379,610 |
| Aug 17, 2026 | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | -0.31% | 16,692,191 |
| Aug 14, 2026 | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 16,721,210 |
| Aug 13, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 19,542,025 |
| Aug 12, 2026 | 3.29 | 3.35 | 3.28 | 3.34 | 3.34 | 1.52% | 19,423,314 |
| Aug 11, 2026 | 3.32 | 3.33 | 3.27 | 3.29 | 3.29 | -1.20% | 13,254,902 |
| Aug 10, 2026 | 3.24 | 3.34 | 3.22 | 3.33 | 3.33 | 2.46% | 20,790,977 |
| Aug 7, 2026 | 3.30 | 3.31 | 3.19 | 3.25 | 3.25 | -1.52% | 28,125,554 |
| Aug 6, 2026 | 3.34 | 3.34 | 3.25 | 3.30 | 3.30 | -0.90% | 15,304,892 |
| Aug 5, 2026 | 3.35 | 3.38 | 3.30 | 3.33 | 3.33 | -0.89% | 19,370,409 |
| Aug 4, 2026 | 3.40 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 18,397,398 |
| Aug 3, 2026 | 3.29 | 3.40 | 3.29 | 3.40 | 3.40 | 3.03% | 17,528,546 |
| 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 |