Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China · Delayed Price · Currency is CNY 5.01
-0.03 (-0.60%)
Aug 22, 2025, 2:45 PM CST
SHE:000812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.04 | 5.06 | 4.97 | 5.01 | 5.01 | -0.60% | 27,292,519 |
| Aug 21, 2025 | 5.10 | 5.10 | 5.02 | 5.04 | 5.04 | -0.79% | 24,605,891 |
| Aug 20, 2025 | 5.06 | 5.17 | 5.01 | 5.08 | 5.08 | 0.20% | 40,555,574 |
| Aug 19, 2025 | 4.96 | 5.13 | 4.91 | 5.07 | 5.07 | 3.05% | 60,105,970 |
| Aug 18, 2025 | 4.89 | 5.06 | 4.85 | 4.92 | 4.92 | 2.29% | 50,284,354 |
| Aug 15, 2025 | 4.67 | 4.82 | 4.67 | 4.81 | 4.81 | 3.00% | 29,317,775 |
| Aug 14, 2025 | 4.78 | 4.79 | 4.67 | 4.67 | 4.67 | -2.30% | 23,452,402 |
| Aug 13, 2025 | 4.81 | 4.84 | 4.71 | 4.78 | 4.78 | -0.21% | 28,058,906 |
| Aug 12, 2025 | 4.83 | 4.84 | 4.77 | 4.79 | 4.79 | -0.83% | 16,510,250 |
| Aug 11, 2025 | 4.72 | 4.87 | 4.70 | 4.83 | 4.83 | 2.55% | 25,339,099 |
| Aug 8, 2025 | 4.75 | 4.75 | 4.67 | 4.71 | 4.71 | -0.63% | 16,420,800 |
| Aug 7, 2025 | 4.79 | 4.80 | 4.73 | 4.74 | 4.74 | -1.25% | 18,378,750 |
| Aug 6, 2025 | 4.77 | 4.81 | 4.73 | 4.80 | 4.80 | 0.63% | 20,675,448 |
| Aug 5, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.21% | 18,839,400 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | -1.04% | 21,686,800 |
| Aug 1, 2025 | 4.79 | 4.87 | 4.79 | 4.81 | 4.81 | - | 19,599,900 |
| Jul 31, 2025 | 4.94 | 4.94 | 4.78 | 4.81 | 4.81 | -2.43% | 33,453,450 |
| Jul 30, 2025 | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | 1.23% | 51,369,938 |
| Jul 29, 2025 | 4.86 | 4.95 | 4.81 | 4.87 | 4.87 | -0.41% | 44,068,454 |
| Jul 28, 2025 | 4.79 | 5.06 | 4.75 | 4.89 | 4.89 | 2.09% | 68,713,667 |
| Jul 25, 2025 | 4.74 | 4.82 | 4.71 | 4.79 | 4.79 | 0.63% | 27,054,381 |
| Jul 24, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.73 | 1.28% | 15,691,130 |
| Jul 23, 2025 | 4.72 | 4.77 | 4.70 | 4.70 | 4.67 | -0.84% | 16,905,642 |
| Jul 22, 2025 | 4.77 | 4.78 | 4.66 | 4.74 | 4.71 | -0.63% | 21,323,600 |
| Jul 21, 2025 | 4.72 | 4.78 | 4.70 | 4.77 | 4.74 | 1.27% | 16,482,511 |
| Jul 18, 2025 | 4.68 | 4.72 | 4.66 | 4.71 | 4.68 | 0.64% | 9,985,570 |
| Jul 17, 2025 | 4.68 | 4.77 | 4.65 | 4.68 | 4.65 | -0.21% | 13,751,270 |
| Jul 16, 2025 | 4.62 | 4.69 | 4.61 | 4.69 | 4.66 | 1.74% | 13,740,650 |
| Jul 15, 2025 | 4.71 | 4.72 | 4.58 | 4.61 | 4.58 | -2.74% | 20,532,952 |
| Jul 14, 2025 | 4.78 | 4.80 | 4.72 | 4.74 | 4.71 | -0.21% | 11,907,400 |
| Jul 11, 2025 | 4.74 | 4.78 | 4.69 | 4.75 | 4.72 | - | 20,998,699 |
| Jul 10, 2025 | 4.70 | 4.83 | 4.67 | 4.75 | 4.72 | 1.06% | 20,976,729 |
| Jul 9, 2025 | 4.70 | 4.73 | 4.68 | 4.70 | 4.67 | -0.21% | 12,338,100 |
| Jul 8, 2025 | 4.71 | 4.74 | 4.68 | 4.71 | 4.68 | 0.21% | 10,418,001 |
| Jul 7, 2025 | 4.61 | 4.70 | 4.61 | 4.70 | 4.67 | 1.95% | 13,121,650 |
| Jul 4, 2025 | 4.65 | 4.66 | 4.59 | 4.61 | 4.58 | -1.07% | 11,043,578 |
| Jul 3, 2025 | 4.64 | 4.67 | 4.62 | 4.66 | 4.63 | 0.65% | 11,986,850 |
| Jul 2, 2025 | 4.66 | 4.66 | 4.61 | 4.63 | 4.60 | -0.43% | 10,660,293 |
| Jul 1, 2025 | 4.69 | 4.71 | 4.61 | 4.65 | 4.62 | -0.85% | 12,955,689 |
| Jun 30, 2025 | 4.72 | 4.73 | 4.65 | 4.69 | 4.66 | 0.21% | 16,245,332 |
| Jun 27, 2025 | 4.71 | 4.83 | 4.67 | 4.68 | 4.65 | 0.21% | 19,221,338 |
| Jun 26, 2025 | 4.64 | 4.70 | 4.62 | 4.67 | 4.64 | - | 19,902,640 |
| Jun 25, 2025 | 4.55 | 4.77 | 4.55 | 4.67 | 4.64 | 2.64% | 37,388,108 |
| Jun 24, 2025 | 4.37 | 4.62 | 4.37 | 4.55 | 4.52 | 3.88% | 24,257,082 |
| Jun 23, 2025 | 4.29 | 4.38 | 4.26 | 4.38 | 4.35 | 1.62% | 9,482,150 |
| Jun 20, 2025 | 4.31 | 4.36 | 4.30 | 4.31 | 4.28 | -0.23% | 8,396,200 |
| Jun 19, 2025 | 4.44 | 4.44 | 4.31 | 4.32 | 4.29 | -2.92% | 15,141,550 |
| Jun 18, 2025 | 4.50 | 4.52 | 4.43 | 4.45 | 4.42 | -1.77% | 11,979,600 |
| Jun 17, 2025 | 4.53 | 4.56 | 4.50 | 4.53 | 4.50 | -0.22% | 10,013,400 |
| Jun 16, 2025 | 4.51 | 4.58 | 4.51 | 4.54 | 4.51 | - | 9,644,900 |