Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 4.590
+0.020 (0.44%)
Oct 23, 2026, 3:00 PM CST
SHA:603113 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.55 | 4.60 | 4.38 | 4.59 | 4.59 | 0.44% | 13,546,675 |
| Oct 22, 2026 | 4.69 | 4.71 | 4.56 | 4.57 | 4.57 | -2.97% | 9,478,752 |
| Oct 21, 2026 | 4.70 | 4.75 | 4.69 | 4.71 | 4.71 | 0.43% | 6,342,300 |
| Oct 20, 2026 | 4.72 | 4.74 | 4.65 | 4.69 | 4.69 | -0.64% | 7,361,159 |
| Oct 19, 2026 | 4.79 | 4.82 | 4.66 | 4.72 | 4.72 | -2.48% | 12,113,500 |
| Oct 16, 2026 | 4.75 | 4.97 | 4.69 | 4.84 | 4.84 | 3.42% | 20,798,800 |
| Oct 15, 2026 | 4.81 | 4.84 | 4.66 | 4.68 | 4.68 | -4.49% | 15,094,833 |
| Oct 14, 2026 | 4.95 | 5.01 | 4.88 | 4.90 | 4.90 | -1.01% | 10,078,300 |
| Oct 13, 2026 | 4.85 | 4.98 | 4.83 | 4.95 | 4.95 | 0.81% | 11,001,201 |
| Oct 12, 2026 | 5.09 | 5.11 | 4.89 | 4.91 | 4.91 | -3.54% | 13,517,520 |
| Oct 9, 2026 | 5.01 | 5.10 | 4.97 | 5.09 | 5.09 | 1.80% | 14,832,526 |
| Oct 8, 2026 | 4.99 | 5.12 | 4.96 | 5.00 | 5.00 | 1.21% | 15,246,397 |
| Sep 30, 2026 | 4.88 | 4.95 | 4.85 | 4.94 | 4.94 | 1.44% | 10,991,500 |
| Sep 29, 2026 | 4.82 | 4.90 | 4.79 | 4.87 | 4.87 | 1.04% | 8,698,991 |
| Sep 28, 2026 | 4.89 | 4.89 | 4.74 | 4.82 | 4.82 | -0.21% | 10,433,102 |
| Sep 24, 2026 | 4.87 | 4.96 | 4.80 | 4.83 | 4.83 | -1.43% | 12,613,100 |
| Sep 23, 2026 | 4.98 | 4.99 | 4.88 | 4.90 | 4.90 | -1.61% | 11,038,100 |
| Sep 22, 2026 | 5.00 | 5.03 | 4.92 | 4.98 | 4.98 | -0.99% | 16,251,600 |
| Sep 21, 2026 | 4.85 | 5.04 | 4.83 | 5.03 | 5.03 | 2.86% | 14,588,735 |
| Sep 18, 2026 | 4.90 | 5.00 | 4.89 | 4.89 | 4.89 | -1.01% | 16,036,115 |
| Sep 17, 2026 | 4.85 | 4.94 | 4.76 | 4.94 | 4.94 | 1.44% | 20,585,382 |
| Sep 16, 2026 | 5.13 | 5.13 | 4.83 | 4.87 | 4.87 | 0.62% | 28,762,603 |
| Sep 15, 2026 | 5.03 | 5.05 | 4.81 | 4.84 | 4.84 | -3.97% | 22,269,098 |
| Sep 14, 2026 | 5.09 | 5.10 | 4.95 | 5.04 | 5.04 | 0.40% | 15,596,697 |
| Sep 11, 2026 | 5.22 | 5.30 | 5.01 | 5.02 | 5.02 | -4.92% | 33,040,073 |
| Sep 10, 2026 | 5.61 | 5.82 | 5.17 | 5.28 | 5.28 | -5.71% | 47,860,209 |
| Sep 9, 2026 | 5.52 | 5.77 | 5.50 | 5.60 | 5.60 | -0.53% | 34,322,977 |
| Sep 8, 2026 | 5.39 | 5.64 | 5.35 | 5.63 | 5.63 | 4.45% | 39,311,565 |
| Sep 7, 2026 | 5.55 | 5.55 | 5.35 | 5.39 | 5.39 | -3.75% | 30,180,442 |
| Sep 4, 2026 | 5.61 | 5.67 | 5.49 | 5.60 | 5.60 | - | 25,226,535 |
| Sep 3, 2026 | 5.70 | 5.80 | 5.56 | 5.60 | 5.60 | -2.61% | 31,606,001 |
| Sep 2, 2026 | 6.05 | 6.12 | 5.68 | 5.75 | 5.75 | -5.12% | 45,422,549 |
| Sep 1, 2026 | 5.92 | 6.38 | 5.88 | 6.06 | 6.06 | -0.16% | 78,828,849 |
| Aug 31, 2026 | 5.51 | 6.07 | 5.42 | 6.07 | 6.07 | 9.96% | 65,457,692 |
| Aug 28, 2026 | 5.33 | 5.52 | 5.31 | 5.52 | 5.52 | 3.56% | 40,026,037 |
| Aug 27, 2026 | 5.25 | 5.35 | 5.20 | 5.33 | 5.33 | 1.14% | 28,873,720 |
| Aug 26, 2026 | 5.30 | 5.43 | 5.23 | 5.27 | 5.27 | -3.83% | 47,662,029 |
| Aug 25, 2026 | 4.88 | 5.48 | 4.87 | 5.48 | 5.48 | 10.04% | 35,582,085 |
| Aug 24, 2026 | 5.09 | 5.25 | 4.87 | 4.98 | 4.98 | -2.16% | 29,181,200 |
| Aug 21, 2026 | 5.28 | 5.35 | 5.02 | 5.09 | 5.09 | -8.29% | 44,962,900 |
| Aug 20, 2026 | 5.11 | 5.57 | 4.90 | 5.55 | 5.55 | 7.77% | 79,167,784 |
| Aug 19, 2026 | 4.69 | 5.15 | 4.64 | 5.15 | 5.15 | 10.04% | 37,887,096 |
| Aug 18, 2026 | 4.61 | 4.69 | 4.59 | 4.68 | 4.68 | 1.52% | 7,506,900 |
| Aug 17, 2026 | 4.57 | 4.63 | 4.52 | 4.61 | 4.61 | 1.32% | 7,086,743 |
| Aug 14, 2026 | 4.59 | 4.61 | 4.50 | 4.55 | 4.55 | -1.09% | 9,534,365 |
| Aug 13, 2026 | 4.76 | 4.76 | 4.58 | 4.60 | 4.60 | -2.95% | 11,538,100 |
| Aug 12, 2026 | 4.56 | 4.80 | 4.55 | 4.74 | 4.74 | 3.27% | 17,498,961 |
| Aug 11, 2026 | 4.64 | 4.65 | 4.56 | 4.59 | 4.59 | -0.43% | 6,682,400 |
| Aug 10, 2026 | 4.50 | 4.62 | 4.48 | 4.61 | 4.61 | 2.44% | 8,454,400 |
| Aug 7, 2026 | 4.56 | 4.58 | 4.44 | 4.50 | 4.50 | -1.10% | 7,458,732 |