Jinneng Science&Technology Co.,Ltd (SHA:603113)
China · Delayed Price · Currency is CNY 5.09
-0.46 (-8.29%)
Aug 21, 2026, 3:00 PM CST
SHA:603113 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.28 | 5.35 | 5.11 | 5.13 | - | -7.57% | 13,600,100 |
| 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 |
| 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 |