Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 7.43
+0.23 (3.19%)
At close: Mar 6, 2026
SHA:603113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.17 | 7.45 | 7.12 | 7.43 | 7.43 | 3.19% | 15,959,044 |
| Mar 5, 2026 | 7.22 | 7.29 | 7.00 | 7.20 | 7.20 | 0.28% | 15,042,900 |
| Mar 4, 2026 | 7.27 | 7.31 | 7.12 | 7.18 | 7.18 | -0.69% | 16,778,670 |
| Mar 3, 2026 | 7.42 | 7.44 | 7.19 | 7.23 | 7.23 | -2.17% | 22,952,930 |
| Mar 2, 2026 | 7.46 | 7.65 | 7.27 | 7.39 | 7.39 | 0.96% | 21,473,960 |
| Feb 27, 2026 | 7.16 | 7.32 | 7.14 | 7.32 | 7.32 | 1.39% | 9,414,800 |
| Feb 26, 2026 | 7.25 | 7.31 | 7.17 | 7.22 | 7.22 | -0.96% | 11,180,120 |
| Feb 25, 2026 | 7.08 | 7.45 | 7.08 | 7.29 | 7.29 | 2.24% | 19,609,060 |
| Feb 24, 2026 | 6.99 | 7.16 | 6.91 | 7.13 | 7.13 | 4.09% | 14,325,020 |
| Feb 13, 2026 | 6.93 | 6.97 | 6.83 | 6.85 | 6.85 | -1.72% | 10,976,110 |
| Feb 12, 2026 | 7.13 | 7.15 | 6.97 | 6.97 | 6.97 | -2.38% | 15,019,850 |
| Feb 11, 2026 | 7.09 | 7.20 | 7.05 | 7.14 | 7.14 | 0.28% | 11,847,410 |
| Feb 10, 2026 | 7.13 | 7.21 | 7.09 | 7.12 | 7.12 | -0.70% | 10,411,776 |
| Feb 9, 2026 | 7.24 | 7.25 | 7.10 | 7.17 | 7.17 | -0.69% | 14,295,800 |
| Feb 6, 2026 | 6.90 | 7.25 | 6.83 | 7.22 | 7.22 | 3.59% | 25,194,440 |
| Feb 5, 2026 | 7.15 | 7.17 | 6.96 | 6.97 | 6.97 | -2.92% | 13,227,059 |
| Feb 4, 2026 | 7.04 | 7.19 | 6.98 | 7.18 | 7.18 | 1.56% | 19,303,030 |
| Feb 3, 2026 | 6.99 | 7.19 | 6.90 | 7.07 | 7.07 | 2.76% | 19,168,720 |
| Feb 2, 2026 | 7.02 | 7.25 | 6.85 | 6.88 | 6.88 | -1.71% | 28,226,712 |
| Jan 30, 2026 | 7.08 | 7.20 | 6.86 | 7.00 | 7.00 | -1.55% | 26,674,790 |
| Jan 29, 2026 | 6.96 | 7.20 | 6.92 | 7.11 | 7.11 | 1.72% | 28,026,210 |
| Jan 28, 2026 | 6.65 | 7.13 | 6.63 | 6.99 | 6.99 | 4.95% | 35,538,030 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.57 | 6.66 | 6.66 | -3.06% | 18,179,060 |
| Jan 26, 2026 | 6.69 | 6.88 | 6.66 | 6.87 | 6.87 | 2.69% | 21,998,310 |
| Jan 23, 2026 | 6.67 | 6.69 | 6.61 | 6.69 | 6.69 | 0.60% | 12,372,388 |
| Jan 22, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 2.15% | 13,565,450 |
| Jan 21, 2026 | 6.49 | 6.53 | 6.44 | 6.51 | 6.51 | - | 8,765,383 |
| Jan 20, 2026 | 6.47 | 6.51 | 6.41 | 6.51 | 6.51 | 0.62% | 9,509,900 |
| Jan 19, 2026 | 6.35 | 6.47 | 6.34 | 6.47 | 6.47 | 1.57% | 9,245,274 |
| Jan 16, 2026 | 6.34 | 6.46 | 6.26 | 6.37 | 6.37 | 1.11% | 11,995,400 |
| Jan 15, 2026 | 6.39 | 6.44 | 6.28 | 6.30 | 6.30 | -1.72% | 11,500,310 |
| Jan 14, 2026 | 6.38 | 6.47 | 6.29 | 6.41 | 6.41 | 0.31% | 16,429,250 |
| Jan 13, 2026 | 6.48 | 6.54 | 6.37 | 6.39 | 6.39 | -1.24% | 12,543,890 |
| Jan 12, 2026 | 6.50 | 6.50 | 6.42 | 6.47 | 6.47 | -0.46% | 12,462,690 |
| Jan 9, 2026 | 6.48 | 6.58 | 6.43 | 6.50 | 6.50 | -0.61% | 13,457,200 |
| Jan 8, 2026 | 6.45 | 6.74 | 6.37 | 6.54 | 6.54 | -0.15% | 25,859,730 |
| Jan 7, 2026 | 6.28 | 6.57 | 6.20 | 6.55 | 6.55 | 4.63% | 32,431,490 |
| Jan 6, 2026 | 6.14 | 6.26 | 6.14 | 6.26 | 6.26 | 1.95% | 13,638,150 |
| Jan 5, 2026 | 6.12 | 6.17 | 6.10 | 6.14 | 6.14 | 0.49% | 7,502,299 |
| Dec 31, 2025 | 6.20 | 6.20 | 6.08 | 6.11 | 6.11 | -1.29% | 8,145,474 |
| Dec 30, 2025 | 6.08 | 6.26 | 6.03 | 6.19 | 6.19 | 1.31% | 11,598,640 |
| Dec 29, 2025 | 6.15 | 6.18 | 6.09 | 6.11 | 6.11 | -0.97% | 7,214,200 |
| Dec 26, 2025 | 6.17 | 6.23 | 6.12 | 6.17 | 6.17 | -0.16% | 8,850,109 |
| Dec 25, 2025 | 6.17 | 6.18 | 6.10 | 6.18 | 6.18 | - | 7,336,890 |
| Dec 24, 2025 | 6.10 | 6.18 | 6.02 | 6.18 | 6.18 | 1.31% | 7,525,059 |
| Dec 23, 2025 | 6.23 | 6.24 | 6.10 | 6.10 | 6.10 | -2.09% | 8,951,700 |
| Dec 22, 2025 | 6.24 | 6.29 | 6.19 | 6.23 | 6.23 | 0.16% | 8,905,890 |
| Dec 19, 2025 | 6.12 | 6.23 | 6.08 | 6.22 | 6.22 | 1.97% | 11,285,438 |
| Dec 18, 2025 | 6.06 | 6.13 | 6.04 | 6.10 | 6.10 | 0.49% | 9,365,997 |
| Dec 17, 2025 | 6.05 | 6.09 | 5.94 | 6.07 | 6.07 | - | 12,879,368 |