Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 4.290
+0.080 (1.90%)
Jul 27, 2026, 3:00 PM CST
SHA:603113 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.21 | 4.32 | 4.17 | 4.29 | 4.29 | 1.90% | 7,878,100 |
| Jul 24, 2026 | 4.37 | 4.39 | 4.21 | 4.21 | 4.21 | -3.66% | 8,558,100 |
| Jul 23, 2026 | 4.22 | 4.38 | 4.20 | 4.37 | 4.37 | 3.31% | 9,191,804 |
| Jul 22, 2026 | 4.15 | 4.26 | 4.13 | 4.23 | 4.23 | 1.44% | 11,911,635 |
| Jul 21, 2026 | 4.26 | 4.30 | 4.12 | 4.17 | 4.17 | -2.57% | 12,284,391 |
| Jul 20, 2026 | 4.23 | 4.39 | 4.21 | 4.28 | 4.28 | 0.94% | 11,876,074 |
| Jul 17, 2026 | 4.29 | 4.40 | 4.19 | 4.24 | 4.24 | -1.85% | 9,544,600 |
| Jul 16, 2026 | 4.30 | 4.36 | 4.21 | 4.32 | 4.32 | 0.47% | 8,482,029 |
| Jul 15, 2026 | 4.20 | 4.33 | 4.17 | 4.30 | 4.30 | 2.63% | 11,199,100 |
| Jul 14, 2026 | 4.05 | 4.21 | 4.04 | 4.19 | 4.19 | 3.20% | 11,128,071 |
| Jul 13, 2026 | 4.18 | 4.20 | 4.04 | 4.06 | 4.06 | -2.64% | 11,516,058 |
| Jul 10, 2026 | 4.09 | 4.27 | 4.02 | 4.17 | 4.17 | 1.71% | 14,337,000 |
| Jul 9, 2026 | 4.15 | 4.24 | 4.05 | 4.10 | 4.10 | -2.15% | 16,495,800 |
| Jul 8, 2026 | 4.15 | 4.21 | 4.10 | 4.19 | 4.19 | 1.21% | 10,503,870 |
| Jul 7, 2026 | 4.33 | 4.33 | 4.11 | 4.14 | 4.14 | -3.50% | 12,865,800 |
| Jul 6, 2026 | 4.35 | 4.40 | 4.28 | 4.29 | 4.29 | -0.69% | 10,813,600 |
| Jul 3, 2026 | 4.26 | 4.35 | 4.19 | 4.32 | 4.32 | 1.89% | 9,335,300 |
| Jul 2, 2026 | 4.23 | 4.35 | 4.21 | 4.24 | 4.24 | -0.24% | 10,269,525 |
| Jul 1, 2026 | 4.12 | 4.31 | 4.09 | 4.25 | 4.25 | 3.16% | 17,845,626 |
| Jun 30, 2026 | 4.25 | 4.26 | 4.10 | 4.12 | 4.12 | -3.06% | 14,922,951 |
| Jun 29, 2026 | 4.28 | 4.34 | 4.18 | 4.25 | 4.25 | -0.70% | 9,944,156 |
| Jun 26, 2026 | 4.39 | 4.41 | 4.26 | 4.28 | 4.28 | -2.95% | 7,953,523 |
| Jun 25, 2026 | 4.43 | 4.46 | 4.33 | 4.41 | 4.41 | -0.68% | 8,131,200 |
| Jun 24, 2026 | 4.70 | 4.71 | 4.43 | 4.44 | 4.44 | -5.53% | 12,984,400 |
| Jun 23, 2026 | 4.64 | 4.82 | 4.64 | 4.70 | 4.70 | 0.43% | 10,317,200 |
| Jun 22, 2026 | 4.63 | 4.68 | 4.50 | 4.68 | 4.68 | 1.08% | 8,663,918 |
| Jun 18, 2026 | 4.67 | 4.70 | 4.56 | 4.63 | 4.63 | -1.07% | 6,210,400 |
| Jun 17, 2026 | 4.82 | 4.83 | 4.65 | 4.68 | 4.68 | -3.51% | 10,297,900 |
| Jun 16, 2026 | 4.83 | 4.87 | 4.76 | 4.85 | 4.85 | 0.21% | 7,156,700 |
| Jun 15, 2026 | 4.88 | 4.93 | 4.81 | 4.84 | 4.84 | 0.17% | 7,226,566 |
| Jun 12, 2026 | 4.83 | 4.92 | 4.70 | 4.88 | 4.83 | 1.88% | 9,429,000 |
| Jun 11, 2026 | 4.79 | 4.84 | 4.72 | 4.79 | 4.74 | - | 5,646,077 |
| Jun 10, 2026 | 4.85 | 4.88 | 4.72 | 4.79 | 4.74 | -2.05% | 8,356,081 |
| Jun 9, 2026 | 4.90 | 4.96 | 4.82 | 4.89 | 4.84 | -0.81% | 7,023,200 |
| Jun 8, 2026 | 5.01 | 5.06 | 4.89 | 4.93 | 4.88 | -2.76% | 8,536,500 |
| Jun 5, 2026 | 5.00 | 5.13 | 5.00 | 5.07 | 5.02 | 0.40% | 7,828,936 |
| Jun 4, 2026 | 5.17 | 5.19 | 5.01 | 5.05 | 5.00 | -2.13% | 8,904,778 |
| Jun 3, 2026 | 5.35 | 5.35 | 5.11 | 5.16 | 5.11 | -1.71% | 8,436,806 |
| Jun 2, 2026 | 5.40 | 5.40 | 5.22 | 5.25 | 5.20 | -2.42% | 8,086,400 |
| Jun 1, 2026 | 5.12 | 5.40 | 5.12 | 5.38 | 5.33 | 4.67% | 13,302,040 |
| May 29, 2026 | 5.23 | 5.23 | 5.13 | 5.14 | 5.09 | -0.96% | 5,327,000 |
| May 28, 2026 | 5.14 | 5.21 | 5.11 | 5.19 | 5.14 | 1.17% | 6,982,715 |
| May 27, 2026 | 5.26 | 5.29 | 5.11 | 5.13 | 5.08 | -3.57% | 8,474,756 |
| May 26, 2026 | 5.23 | 5.32 | 5.10 | 5.32 | 5.27 | 1.53% | 11,856,380 |
| May 25, 2026 | 5.33 | 5.38 | 5.21 | 5.24 | 5.19 | -0.57% | 7,029,235 |
| May 22, 2026 | 5.21 | 5.28 | 5.13 | 5.27 | 5.22 | 1.74% | 8,785,971 |
| May 21, 2026 | 5.27 | 5.34 | 5.18 | 5.18 | 5.13 | -2.45% | 10,445,080 |
| May 20, 2026 | 5.39 | 5.41 | 5.26 | 5.31 | 5.26 | -1.85% | 9,796,920 |
| May 19, 2026 | 5.31 | 5.41 | 5.29 | 5.41 | 5.36 | 1.69% | 8,771,133 |
| May 18, 2026 | 5.35 | 5.37 | 5.28 | 5.32 | 5.27 | -1.12% | 9,210,700 |