Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China · Delayed Price · Currency is CNY 3.720
-0.020 (-0.53%)
Sep 30, 2026, 3:04 PM CST
SHE:000812 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.76 | 3.80 | 3.69 | 3.72 | 3.72 | -0.53% | 17,392,475 |
| Sep 29, 2026 | 3.66 | 3.79 | 3.66 | 3.74 | 3.74 | 1.63% | 22,131,329 |
| Sep 28, 2026 | 3.74 | 3.78 | 3.66 | 3.68 | 3.68 | -1.34% | 15,751,730 |
| Sep 24, 2026 | 3.72 | 3.87 | 3.68 | 3.73 | 3.73 | 1.63% | 23,659,600 |
| Sep 23, 2026 | 3.89 | 3.89 | 3.67 | 3.67 | 3.67 | -5.90% | 37,875,020 |
| Sep 22, 2026 | 3.85 | 3.94 | 3.75 | 3.90 | 3.90 | 1.83% | 36,903,890 |
| Sep 21, 2026 | 3.78 | 3.86 | 3.75 | 3.83 | 3.83 | 0.79% | 27,669,582 |
| Sep 18, 2026 | 3.88 | 3.89 | 3.78 | 3.80 | 3.80 | -2.81% | 41,624,107 |
| Sep 17, 2026 | 3.72 | 4.09 | 3.60 | 3.91 | 3.91 | 4.55% | 63,004,050 |
| Sep 16, 2026 | 3.78 | 3.81 | 3.66 | 3.74 | 3.74 | -3.36% | 40,750,270 |
| Sep 15, 2026 | 4.11 | 4.11 | 3.82 | 3.87 | 3.87 | -6.52% | 64,901,941 |
| Sep 14, 2026 | 3.76 | 4.14 | 3.72 | 4.14 | 4.14 | 10.11% | 45,876,172 |
| Sep 11, 2026 | 3.82 | 3.87 | 3.71 | 3.76 | 3.76 | -1.83% | 23,085,906 |
| Sep 10, 2026 | 3.89 | 3.96 | 3.82 | 3.83 | 3.83 | -3.04% | 23,784,056 |
| Sep 9, 2026 | 3.86 | 3.95 | 3.80 | 3.95 | 3.95 | 2.07% | 29,301,420 |
| Sep 8, 2026 | 3.91 | 3.95 | 3.82 | 3.87 | 3.87 | -0.26% | 31,335,079 |
| Sep 7, 2026 | 3.76 | 4.01 | 3.68 | 3.88 | 3.88 | 1.31% | 47,507,615 |
| Sep 4, 2026 | 3.73 | 3.92 | 3.70 | 3.83 | 3.83 | 2.41% | 34,886,510 |
| Sep 3, 2026 | 3.80 | 3.87 | 3.73 | 3.74 | 3.74 | -1.58% | 20,599,570 |
| Sep 2, 2026 | 3.83 | 3.86 | 3.74 | 3.80 | 3.80 | -1.81% | 20,916,727 |
| Sep 1, 2026 | 3.69 | 3.88 | 3.68 | 3.87 | 3.87 | 4.31% | 27,572,942 |
| Aug 31, 2026 | 3.66 | 3.72 | 3.62 | 3.71 | 3.71 | 0.82% | 13,448,898 |
| Aug 28, 2026 | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | 1.66% | 14,061,550 |
| Aug 27, 2026 | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 10,796,650 |
| Aug 26, 2026 | 3.62 | 3.68 | 3.60 | 3.65 | 3.65 | 0.55% | 13,266,550 |
| Aug 25, 2026 | 3.54 | 3.64 | 3.52 | 3.63 | 3.63 | 2.54% | 12,562,796 |
| Aug 24, 2026 | 3.57 | 3.60 | 3.50 | 3.54 | 3.54 | -0.84% | 10,589,099 |
| Aug 21, 2026 | 3.57 | 3.58 | 3.48 | 3.57 | 3.57 | -0.56% | 12,950,150 |
| Aug 20, 2026 | 3.54 | 3.60 | 3.53 | 3.59 | 3.59 | 1.70% | 10,109,400 |
| Aug 19, 2026 | 3.56 | 3.61 | 3.51 | 3.53 | 3.53 | -1.67% | 11,709,200 |
| Aug 18, 2026 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.83% | 9,986,550 |
| Aug 17, 2026 | 3.57 | 3.64 | 3.52 | 3.62 | 3.62 | 1.40% | 11,540,380 |
| Aug 14, 2026 | 3.59 | 3.63 | 3.53 | 3.57 | 3.57 | -1.11% | 12,219,970 |
| Aug 13, 2026 | 3.64 | 3.67 | 3.59 | 3.61 | 3.61 | -0.82% | 16,285,612 |
| Aug 12, 2026 | 3.63 | 3.66 | 3.57 | 3.64 | 3.64 | 1.68% | 15,887,974 |
| Aug 11, 2026 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -2.19% | 21,686,842 |
| Aug 10, 2026 | 3.45 | 3.78 | 3.44 | 3.66 | 3.66 | 6.09% | 41,599,250 |
| Aug 7, 2026 | 3.51 | 3.52 | 3.38 | 3.45 | 3.45 | -2.27% | 16,496,020 |
| Aug 6, 2026 | 3.48 | 3.56 | 3.47 | 3.53 | 3.53 | 1.15% | 18,734,030 |
| Aug 5, 2026 | 3.50 | 3.54 | 3.44 | 3.49 | 3.49 | -0.29% | 19,439,950 |
| Aug 4, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | -0.57% | 16,977,700 |
| Aug 3, 2026 | 3.45 | 3.52 | 3.43 | 3.52 | 3.52 | 2.03% | 16,478,000 |
| 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 |