Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 5.28
-0.32 (-5.71%)
Sep 10, 2026, 3:00 PM CST
SHA:603113 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 30,180,440 |
| 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% | 31,606,000 |
| Sep 2, 2026 | 6.05 | 6.12 | 5.68 | 5.75 | 5.75 | -5.12% | 45,422,540 |
| 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% | 40,026,030 |
| 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% | 35,582,080 |
| 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% | 79,167,780 |
| Aug 19, 2026 | 4.69 | 5.15 | 4.64 | 5.15 | 5.15 | 10.04% | 37,887,090 |
| 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% | 17,498,960 |
| 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 |
| Aug 6, 2026 | 4.50 | 4.56 | 4.44 | 4.55 | 4.55 | 1.34% | 8,812,380 |
| Aug 5, 2026 | 4.50 | 4.55 | 4.45 | 4.49 | 4.49 | -0.44% | 8,492,962 |
| Aug 4, 2026 | 4.57 | 4.58 | 4.48 | 4.51 | 4.51 | -1.10% | 10,548,600 |
| Aug 3, 2026 | 4.47 | 4.58 | 4.45 | 4.56 | 4.56 | 1.79% | 6,989,233 |
| Jul 31, 2026 | 4.31 | 4.49 | 4.31 | 4.48 | 4.48 | 2.05% | 10,968,927 |
| Jul 30, 2026 | 4.36 | 4.48 | 4.34 | 4.39 | 4.39 | 0.23% | 8,777,006 |
| Jul 29, 2026 | 4.30 | 4.39 | 4.27 | 4.38 | 4.38 | 2.58% | 8,826,420 |
| Jul 28, 2026 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | -0.47% | 6,485,100 |
| 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 |