Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China · Delayed Price · Currency is CNY 3.120
-0.080 (-2.50%)
Jul 13, 2026, 3:04 PM CST
SHE:000812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.22 | 3.24 | 3.11 | 3.15 | - | -1.56% | 8,857,863 |
| Jul 10, 2026 | 3.13 | 3.25 | 3.06 | 3.20 | 3.20 | 2.24% | 15,731,300 |
| Jul 9, 2026 | 3.12 | 3.19 | 3.07 | 3.13 | 3.13 | -0.32% | 13,094,500 |
| Jul 8, 2026 | 3.13 | 3.17 | 3.08 | 3.14 | 3.14 | - | 12,563,615 |
| Jul 7, 2026 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -1.57% | 10,042,100 |
| Jul 6, 2026 | 3.24 | 3.31 | 3.18 | 3.19 | 3.19 | -1.85% | 9,798,685 |
| Jul 3, 2026 | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | 2.20% | 12,365,422 |
| Jul 2, 2026 | 3.19 | 3.30 | 3.17 | 3.18 | 3.18 | -0.93% | 11,996,150 |
| Jul 1, 2026 | 3.11 | 3.26 | 3.08 | 3.21 | 3.21 | 3.55% | 19,106,140 |
| Jun 30, 2026 | 3.13 | 3.18 | 3.07 | 3.10 | 3.10 | -1.59% | 11,651,750 |
| Jun 29, 2026 | 3.13 | 3.18 | 2.98 | 3.15 | 3.15 | 0.64% | 14,701,033 |
| Jun 26, 2026 | 3.20 | 3.21 | 3.11 | 3.13 | 3.13 | -2.19% | 14,054,605 |
| Jun 25, 2026 | 3.25 | 3.27 | 3.16 | 3.20 | 3.20 | -1.84% | 10,513,800 |
| Jun 24, 2026 | 3.36 | 3.39 | 3.24 | 3.26 | 3.26 | -3.55% | 14,118,550 |
| Jun 23, 2026 | 3.27 | 3.43 | 3.26 | 3.38 | 3.38 | 2.11% | 17,476,223 |
| Jun 22, 2026 | 3.28 | 3.32 | 3.15 | 3.31 | 3.31 | -0.30% | 17,613,333 |
| Jun 18, 2026 | 3.31 | 3.36 | 3.26 | 3.32 | 3.32 | - | 9,679,290 |
| Jun 17, 2026 | 3.40 | 3.43 | 3.30 | 3.32 | 3.32 | -2.92% | 13,829,640 |
| Jun 16, 2026 | 3.50 | 3.51 | 3.39 | 3.42 | 3.42 | -2.01% | 12,320,400 |
| Jun 15, 2026 | 3.52 | 3.59 | 3.44 | 3.49 | 3.49 | -0.85% | 13,317,557 |
| Jun 12, 2026 | 3.47 | 3.54 | 3.41 | 3.52 | 3.52 | 1.73% | 11,187,160 |
| Jun 11, 2026 | 3.48 | 3.52 | 3.40 | 3.46 | 3.46 | -1.14% | 11,282,670 |
| Jun 10, 2026 | 3.53 | 3.56 | 3.44 | 3.50 | 3.50 | -1.69% | 10,900,720 |
| Jun 9, 2026 | 3.60 | 3.62 | 3.53 | 3.56 | 3.56 | - | 9,918,055 |
| Jun 8, 2026 | 3.59 | 3.66 | 3.53 | 3.56 | 3.56 | -2.73% | 10,275,080 |
| Jun 5, 2026 | 3.60 | 3.68 | 3.58 | 3.66 | 3.66 | 1.67% | 11,536,110 |
| Jun 4, 2026 | 3.67 | 3.70 | 3.58 | 3.60 | 3.60 | -2.44% | 11,241,190 |
| Jun 3, 2026 | 3.71 | 3.74 | 3.65 | 3.69 | 3.69 | -0.81% | 10,907,350 |
| Jun 2, 2026 | 3.81 | 3.81 | 3.68 | 3.72 | 3.72 | -2.87% | 15,290,740 |
| Jun 1, 2026 | 3.70 | 3.83 | 3.65 | 3.83 | 3.83 | 3.79% | 16,127,700 |
| May 29, 2026 | 3.73 | 3.79 | 3.67 | 3.69 | 3.69 | -1.86% | 10,967,000 |
| May 28, 2026 | 3.70 | 3.79 | 3.66 | 3.76 | 3.76 | 1.08% | 12,055,540 |
| May 27, 2026 | 3.78 | 3.78 | 3.67 | 3.72 | 3.72 | -2.11% | 15,811,230 |
| May 26, 2026 | 3.96 | 3.96 | 3.75 | 3.80 | 3.80 | -4.04% | 22,237,800 |
| May 25, 2026 | 3.86 | 4.01 | 3.85 | 3.96 | 3.96 | 2.86% | 19,798,920 |
| May 22, 2026 | 3.83 | 3.87 | 3.76 | 3.85 | 3.85 | 1.32% | 11,165,510 |
| May 21, 2026 | 3.92 | 4.00 | 3.78 | 3.80 | 3.80 | -3.06% | 16,708,610 |
| May 20, 2026 | 4.02 | 4.02 | 3.90 | 3.92 | 3.92 | -2.49% | 12,737,780 |
| May 19, 2026 | 3.98 | 4.04 | 3.95 | 4.02 | 4.02 | 0.75% | 18,043,790 |
| May 18, 2026 | 3.88 | 4.04 | 3.82 | 3.99 | 3.99 | 2.84% | 23,215,780 |
| May 15, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.51% | 11,485,390 |
| May 14, 2026 | 4.02 | 4.03 | 3.90 | 3.90 | 3.90 | -2.50% | 12,926,870 |
| May 13, 2026 | 3.98 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 13,866,580 |
| May 12, 2026 | 4.06 | 4.07 | 3.95 | 3.96 | 3.96 | -2.70% | 14,884,750 |
| May 11, 2026 | 4.11 | 4.12 | 4.03 | 4.07 | 4.07 | -0.73% | 14,558,160 |
| May 8, 2026 | 4.07 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 11,807,790 |
| May 7, 2026 | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.49% | 9,792,461 |
| May 6, 2026 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 12,843,270 |
| Apr 30, 2026 | 4.09 | 4.12 | 4.06 | 4.10 | 4.10 | 0.24% | 10,838,990 |
| Apr 29, 2026 | 4.01 | 4.13 | 4.01 | 4.09 | 4.09 | 1.49% | 13,772,730 |