Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 5.19
+0.06 (1.17%)
May 28, 2026, 3:00 PM CST
SHA:603113 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.14 | 5.21 | 5.11 | 5.19 | 5.19 | 1.17% | 6,982,715 |
| May 27, 2026 | 5.26 | 5.29 | 5.11 | 5.13 | 5.13 | -3.57% | 8,474,756 |
| May 26, 2026 | 5.23 | 5.32 | 5.10 | 5.32 | 5.32 | 1.53% | 11,856,380 |
| May 25, 2026 | 5.33 | 5.38 | 5.21 | 5.24 | 5.24 | -0.57% | 7,029,235 |
| May 22, 2026 | 5.21 | 5.28 | 5.13 | 5.27 | 5.27 | 1.74% | 8,785,971 |
| May 21, 2026 | 5.27 | 5.34 | 5.18 | 5.18 | 5.18 | -2.45% | 10,445,080 |
| May 20, 2026 | 5.39 | 5.41 | 5.26 | 5.31 | 5.31 | -1.85% | 9,796,920 |
| May 19, 2026 | 5.31 | 5.41 | 5.29 | 5.41 | 5.41 | 1.69% | 8,771,133 |
| May 18, 2026 | 5.35 | 5.37 | 5.28 | 5.32 | 5.32 | -1.12% | 9,210,700 |
| May 15, 2026 | 5.41 | 5.46 | 5.34 | 5.38 | 5.38 | -0.55% | 11,555,300 |
| May 14, 2026 | 5.54 | 5.58 | 5.41 | 5.41 | 5.41 | -2.52% | 14,910,470 |
| May 13, 2026 | 5.52 | 5.61 | 5.47 | 5.55 | 5.55 | -0.18% | 15,379,590 |
| May 12, 2026 | 5.73 | 5.74 | 5.53 | 5.56 | 5.56 | -2.97% | 21,347,110 |
| May 11, 2026 | 5.79 | 5.82 | 5.70 | 5.73 | 5.73 | -1.04% | 21,190,590 |
| May 8, 2026 | 5.78 | 5.86 | 5.76 | 5.79 | 5.79 | -0.52% | 19,564,800 |
| May 7, 2026 | 6.01 | 6.02 | 5.80 | 5.82 | 5.82 | -3.80% | 46,938,160 |
| May 6, 2026 | 6.25 | 6.40 | 6.04 | 6.05 | 6.05 | -9.84% | 48,270,800 |
| Apr 30, 2026 | 6.71 | 6.81 | 6.71 | 6.71 | 6.71 | -9.93% | 15,269,030 |
| Apr 29, 2026 | 7.12 | 7.50 | 7.05 | 7.45 | 7.45 | 4.93% | 29,317,960 |
| Apr 28, 2026 | 7.07 | 7.17 | 7.00 | 7.10 | 7.10 | 0.14% | 14,038,250 |
| Apr 27, 2026 | 7.00 | 7.12 | 6.93 | 7.09 | 7.09 | 0.14% | 12,983,530 |
| Apr 24, 2026 | 7.10 | 7.21 | 6.95 | 7.08 | 7.08 | -0.70% | 15,377,700 |
| Apr 23, 2026 | 7.15 | 7.22 | 7.03 | 7.13 | 7.13 | -0.83% | 11,954,440 |
| Apr 22, 2026 | 6.98 | 7.28 | 6.95 | 7.19 | 7.19 | 2.28% | 16,191,340 |
| Apr 21, 2026 | 6.97 | 7.11 | 6.85 | 7.03 | 7.03 | 0.29% | 14,844,850 |
| Apr 20, 2026 | 7.18 | 7.20 | 6.93 | 7.01 | 7.01 | -2.23% | 21,916,890 |
| Apr 17, 2026 | 7.19 | 7.30 | 7.14 | 7.17 | 7.17 | 0.14% | 16,769,870 |
| Apr 16, 2026 | 7.24 | 7.28 | 7.07 | 7.16 | 7.16 | -0.69% | 21,962,620 |
| Apr 15, 2026 | 7.42 | 7.45 | 7.18 | 7.21 | 7.21 | -4.25% | 22,069,530 |
| Apr 14, 2026 | 7.38 | 7.58 | 7.17 | 7.53 | 7.53 | 2.17% | 23,831,660 |
| Apr 13, 2026 | 7.30 | 7.40 | 7.15 | 7.37 | 7.37 | 1.52% | 20,631,370 |
| Apr 10, 2026 | 7.36 | 7.43 | 7.24 | 7.26 | 7.26 | -2.02% | 17,530,340 |
| Apr 9, 2026 | 7.15 | 7.53 | 7.12 | 7.41 | 7.41 | 3.64% | 32,125,170 |
| Apr 8, 2026 | 7.08 | 7.17 | 6.96 | 7.15 | 7.15 | -1.65% | 24,062,330 |
| Apr 7, 2026 | 6.73 | 7.33 | 6.67 | 7.27 | 7.27 | 8.51% | 34,095,790 |
| Apr 3, 2026 | 7.08 | 7.15 | 6.68 | 6.70 | 6.70 | -5.90% | 20,479,600 |
| Apr 2, 2026 | 7.12 | 7.30 | 7.03 | 7.12 | 7.12 | -0.70% | 16,383,500 |
| Apr 1, 2026 | 7.16 | 7.34 | 7.05 | 7.17 | 7.17 | 0.56% | 19,055,730 |
| Mar 31, 2026 | 7.21 | 7.32 | 7.00 | 7.13 | 7.13 | -2.99% | 28,281,830 |
| Mar 30, 2026 | 7.40 | 7.55 | 7.08 | 7.35 | 7.35 | -0.54% | 33,284,860 |
| Mar 27, 2026 | 7.20 | 7.53 | 7.18 | 7.39 | 7.39 | 1.65% | 30,060,700 |
| Mar 26, 2026 | 7.29 | 7.45 | 7.14 | 7.27 | 7.27 | -0.41% | 22,248,800 |
| Mar 25, 2026 | 7.08 | 7.42 | 7.03 | 7.30 | 7.30 | 1.11% | 25,933,250 |
| Mar 24, 2026 | 7.21 | 7.30 | 6.83 | 7.22 | 7.22 | 0.42% | 34,224,430 |
| Mar 23, 2026 | 7.17 | 7.65 | 7.10 | 7.19 | 7.19 | -0.55% | 37,603,560 |
| Mar 20, 2026 | 7.49 | 7.53 | 7.15 | 7.23 | 7.23 | -3.60% | 33,954,510 |
| Mar 19, 2026 | 8.05 | 8.10 | 7.46 | 7.50 | 7.50 | -3.47% | 43,166,580 |
| Mar 18, 2026 | 7.61 | 7.97 | 7.46 | 7.77 | 7.77 | 1.97% | 36,008,840 |
| Mar 17, 2026 | 7.84 | 8.25 | 7.58 | 7.62 | 7.62 | -3.42% | 39,688,050 |
| Mar 16, 2026 | 8.08 | 8.35 | 7.71 | 7.89 | 7.89 | -3.78% | 51,317,220 |