Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China · Delayed Price · Currency is CNY 3.450
-0.040 (-1.15%)
Jul 31, 2026, 3:04 PM CST
SHE:000812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | -1.15% | 28,020,705 |
| Jul 30, 2026 | 3.34 | 3.69 | 3.32 | 3.49 | 3.49 | 3.56% | 41,130,840 |
| Jul 29, 2026 | 3.30 | 3.39 | 3.30 | 3.37 | 3.37 | 2.12% | 12,435,500 |
| Jul 28, 2026 | 3.22 | 3.33 | 3.22 | 3.30 | 3.30 | 1.54% | 9,896,400 |
| Jul 27, 2026 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 7,918,499 |
| Jul 24, 2026 | 3.28 | 3.30 | 3.18 | 3.20 | 3.20 | -2.44% | 9,706,600 |
| Jul 23, 2026 | 3.17 | 3.29 | 3.16 | 3.28 | 3.28 | 3.14% | 10,712,450 |
| Jul 22, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -0.93% | 10,848,052 |
| Jul 21, 2026 | 3.26 | 3.26 | 3.15 | 3.21 | 3.21 | -0.93% | 18,177,868 |
| Jul 20, 2026 | 3.29 | 3.35 | 3.21 | 3.24 | 3.24 | -1.52% | 15,108,510 |
| Jul 17, 2026 | 3.35 | 3.44 | 3.26 | 3.29 | 3.29 | -2.37% | 15,757,626 |
| Jul 16, 2026 | 3.30 | 3.40 | 3.29 | 3.37 | 3.37 | 1.51% | 14,769,850 |
| Jul 15, 2026 | 3.20 | 3.34 | 3.19 | 3.32 | 3.32 | 3.11% | 18,722,400 |
| Jul 14, 2026 | 3.13 | 3.23 | 3.09 | 3.22 | 3.22 | 3.21% | 13,966,910 |
| Jul 13, 2026 | 3.22 | 3.24 | 3.11 | 3.12 | 3.12 | -2.50% | 13,447,510 |
| 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 |