Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 10.80
+0.17 (1.60%)
At close: Jan 23, 2026
SHE:002609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.66 | 10.97 | 10.55 | 10.80 | 10.80 | 1.60% | 21,683,400 |
| Jan 22, 2026 | 10.70 | 10.76 | 10.52 | 10.63 | 10.63 | - | 22,165,800 |
| Jan 21, 2026 | 10.63 | 11.02 | 10.56 | 10.63 | 10.63 | -0.37% | 22,097,400 |
| Jan 20, 2026 | 10.52 | 11.15 | 10.48 | 10.67 | 10.67 | 1.81% | 41,054,500 |
| Jan 19, 2026 | 10.71 | 10.83 | 10.32 | 10.48 | 10.48 | -1.41% | 35,447,350 |
| Jan 16, 2026 | 11.83 | 11.85 | 10.63 | 10.63 | 10.63 | -9.99% | 46,703,050 |
| Jan 15, 2026 | 12.00 | 12.29 | 11.52 | 11.81 | 11.81 | -2.48% | 52,549,150 |
| Jan 14, 2026 | 10.92 | 12.11 | 10.92 | 12.11 | 12.11 | 9.99% | 77,257,400 |
| Jan 13, 2026 | 10.68 | 11.18 | 10.45 | 11.01 | 11.01 | 5.16% | 62,874,200 |
| Jan 12, 2026 | 9.75 | 10.64 | 9.73 | 10.47 | 10.47 | 8.27% | 49,119,610 |
| Jan 9, 2026 | 9.46 | 9.68 | 9.44 | 9.67 | 9.67 | 2.44% | 13,499,600 |
| Jan 8, 2026 | 9.35 | 9.47 | 9.34 | 9.44 | 9.44 | 0.43% | 7,394,800 |
| Jan 7, 2026 | 9.47 | 9.51 | 9.34 | 9.40 | 9.40 | -1.05% | 9,993,489 |
| Jan 6, 2026 | 9.36 | 9.56 | 9.30 | 9.50 | 9.50 | 1.39% | 14,417,515 |
| Jan 5, 2026 | 9.30 | 9.37 | 9.19 | 9.37 | 9.37 | 0.86% | 9,451,480 |
| Dec 31, 2025 | 9.19 | 9.32 | 9.15 | 9.29 | 9.29 | 1.53% | 8,008,419 |
| Dec 30, 2025 | 9.19 | 9.26 | 9.15 | 9.15 | 9.15 | -0.54% | 4,939,020 |
| Dec 29, 2025 | 9.18 | 9.23 | 9.13 | 9.20 | 9.20 | 0.11% | 6,010,528 |
| Dec 26, 2025 | 9.23 | 9.26 | 9.13 | 9.19 | 9.19 | -0.43% | 5,379,000 |
| Dec 25, 2025 | 9.18 | 9.24 | 9.12 | 9.23 | 9.23 | 0.65% | 4,244,700 |
| Dec 24, 2025 | 9.13 | 9.19 | 9.07 | 9.17 | 9.17 | 0.33% | 6,195,500 |
| Dec 23, 2025 | 9.17 | 9.20 | 9.10 | 9.14 | 9.14 | -0.44% | 5,028,900 |
| Dec 22, 2025 | 9.17 | 9.33 | 9.14 | 9.18 | 9.18 | 0.22% | 5,949,328 |
| Dec 19, 2025 | 9.01 | 9.19 | 9.01 | 9.16 | 9.16 | 1.33% | 6,542,098 |
| Dec 18, 2025 | 8.93 | 9.09 | 8.89 | 9.04 | 9.04 | 0.78% | 5,548,715 |
| Dec 17, 2025 | 8.96 | 9.01 | 8.77 | 8.97 | 8.97 | - | 7,397,800 |
| Dec 16, 2025 | 8.92 | 9.03 | 8.81 | 8.97 | 8.97 | 1.01% | 6,920,798 |
| Dec 15, 2025 | 8.93 | 8.99 | 8.82 | 8.88 | 8.88 | -1.00% | 4,274,300 |
| Dec 12, 2025 | 8.94 | 9.01 | 8.87 | 8.97 | 8.97 | 0.45% | 4,381,200 |
| Dec 11, 2025 | 9.07 | 9.08 | 8.92 | 8.93 | 8.93 | -1.43% | 6,385,220 |
| Dec 10, 2025 | 9.06 | 9.07 | 8.95 | 9.06 | 9.06 | - | 5,105,200 |
| Dec 9, 2025 | 9.16 | 9.20 | 9.06 | 9.06 | 9.06 | -1.20% | 4,981,249 |
| Dec 8, 2025 | 9.08 | 9.23 | 9.08 | 9.17 | 9.17 | 0.99% | 8,067,254 |
| Dec 5, 2025 | 9.10 | 9.14 | 8.99 | 9.08 | 9.08 | -0.66% | 12,836,560 |
| Dec 4, 2025 | 9.38 | 9.38 | 9.04 | 9.14 | 9.14 | -2.66% | 11,388,500 |
| Dec 3, 2025 | 9.66 | 9.67 | 9.26 | 9.39 | 9.39 | -2.80% | 14,839,100 |
| Dec 2, 2025 | 9.68 | 9.70 | 9.57 | 9.66 | 9.66 | -0.21% | 5,765,700 |
| Dec 1, 2025 | 9.53 | 9.69 | 9.48 | 9.68 | 9.68 | 1.15% | 7,655,318 |
| Nov 28, 2025 | 9.58 | 9.63 | 9.49 | 9.57 | 9.57 | -0.42% | 8,188,829 |
| Nov 27, 2025 | 9.68 | 9.74 | 9.58 | 9.61 | 9.61 | -0.41% | 8,220,779 |
| Nov 26, 2025 | 9.73 | 9.82 | 9.65 | 9.65 | 9.65 | -0.92% | 9,084,350 |
| Nov 25, 2025 | 9.56 | 9.86 | 9.56 | 9.74 | 9.74 | 1.88% | 12,750,910 |
| Nov 24, 2025 | 9.35 | 9.60 | 9.24 | 9.56 | 9.56 | 2.25% | 9,518,669 |
| Nov 21, 2025 | 9.43 | 9.54 | 9.22 | 9.35 | 9.35 | -1.48% | 8,304,558 |
| Nov 20, 2025 | 9.56 | 9.61 | 9.41 | 9.49 | 9.49 | -0.42% | 5,890,289 |
| Nov 19, 2025 | 9.77 | 9.78 | 9.49 | 9.53 | 9.53 | -2.36% | 9,450,389 |
| Nov 18, 2025 | 9.73 | 9.83 | 9.67 | 9.76 | 9.76 | -0.10% | 9,067,700 |
| Nov 17, 2025 | 9.66 | 9.78 | 9.61 | 9.77 | 9.77 | 1.14% | 8,090,100 |
| Nov 14, 2025 | 9.62 | 9.76 | 9.60 | 9.66 | 9.66 | 0.42% | 7,586,000 |
| Nov 13, 2025 | 9.59 | 9.63 | 9.55 | 9.62 | 9.62 | 0.10% | 5,192,894 |