Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China · Delayed Price · Currency is CNY 3.760
+0.040 (1.08%)
May 28, 2026, 3:04 PM CST
SHE:000812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4.08 | 4.11 | 4.00 | 4.03 | 4.03 | -1.47% | 13,143,800 |
| Apr 27, 2026 | 3.99 | 4.10 | 3.93 | 4.09 | 4.09 | 2.25% | 22,229,430 |
| Apr 24, 2026 | 3.88 | 4.06 | 3.87 | 4.00 | 4.00 | 3.09% | 23,544,450 |
| Apr 23, 2026 | 3.86 | 3.91 | 3.82 | 3.88 | 3.88 | 0.26% | 10,866,140 |
| Apr 22, 2026 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -1.28% | 9,549,216 |
| Apr 21, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 10,990,000 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | - | 9,176,170 |
| Apr 17, 2026 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | -1.25% | 9,867,740 |
| Apr 16, 2026 | 3.96 | 4.01 | 3.91 | 4.00 | 4.00 | 1.52% | 10,716,310 |
| Apr 15, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -1.50% | 10,892,150 |
| Apr 14, 2026 | 4.06 | 4.06 | 3.94 | 4.00 | 4.00 | -0.50% | 12,360,400 |
| Apr 13, 2026 | 4.03 | 4.05 | 3.95 | 4.02 | 4.02 | -0.99% | 11,975,510 |
| Apr 10, 2026 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | 0.74% | 13,838,270 |
| Apr 9, 2026 | 4.11 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 14,724,910 |
| Apr 8, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | 0.24% | 17,745,870 |
| Apr 7, 2026 | 4.04 | 4.17 | 3.99 | 4.14 | 4.14 | 2.73% | 12,382,450 |
| Apr 3, 2026 | 4.19 | 4.21 | 4.02 | 4.03 | 4.03 | -3.59% | 11,195,270 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.14 | 4.18 | 4.18 | -1.18% | 9,803,388 |
| Apr 1, 2026 | 4.28 | 4.32 | 4.18 | 4.23 | 4.23 | - | 13,793,620 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.23 | 4.23 | 4.23 | -1.40% | 18,721,420 |
| Mar 30, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 1.42% | 18,402,410 |
| Mar 27, 2026 | 4.07 | 4.24 | 4.04 | 4.23 | 4.23 | 2.92% | 21,302,000 |
| Mar 26, 2026 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | 0.74% | 16,501,410 |
| Mar 25, 2026 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | 3.29% | 15,010,790 |
| Mar 24, 2026 | 3.82 | 3.95 | 3.78 | 3.95 | 3.95 | 5.33% | 21,978,170 |
| Mar 23, 2026 | 3.96 | 3.98 | 3.73 | 3.75 | 3.75 | -6.48% | 22,730,000 |
| Mar 20, 2026 | 4.15 | 4.18 | 4.01 | 4.01 | 4.01 | -2.67% | 12,439,560 |
| Mar 19, 2026 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | -3.06% | 13,023,180 |
| Mar 18, 2026 | 4.25 | 4.26 | 4.20 | 4.25 | 4.25 | - | 8,990,052 |
| Mar 17, 2026 | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | -1.16% | 12,926,100 |
| Mar 16, 2026 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 0.94% | 10,182,900 |