Shenzhen Jieshun Science and Technology Industry Co., Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 7.68
+0.23 (3.09%)
Jul 31, 2026, 3:04 PM CST
SHE:002609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.50 | 7.74 | 7.41 | 7.68 | 7.68 | 3.09% | 7,970,896 |
| Jul 30, 2026 | 7.51 | 7.64 | 7.44 | 7.45 | 7.45 | -1.19% | 5,076,300 |
| Jul 29, 2026 | 7.50 | 7.57 | 7.41 | 7.54 | 7.54 | 1.21% | 4,709,100 |
| Jul 28, 2026 | 7.35 | 7.50 | 7.31 | 7.45 | 7.45 | 0.81% | 4,399,500 |
| Jul 27, 2026 | 7.25 | 7.40 | 7.25 | 7.39 | 7.39 | 1.93% | 3,604,600 |
| Jul 24, 2026 | 7.25 | 7.39 | 7.23 | 7.25 | 7.25 | -0.82% | 6,521,436 |
| Jul 23, 2026 | 7.18 | 7.32 | 7.16 | 7.31 | 7.31 | 1.53% | 4,364,000 |
| Jul 22, 2026 | 7.32 | 7.34 | 7.17 | 7.20 | 7.20 | -2.04% | 5,148,500 |
| Jul 21, 2026 | 7.27 | 7.40 | 7.18 | 7.35 | 7.35 | 0.41% | 7,907,935 |
| Jul 20, 2026 | 7.30 | 7.47 | 7.16 | 7.32 | 7.32 | 1.24% | 8,395,000 |
| Jul 17, 2026 | 7.50 | 7.57 | 7.21 | 7.23 | 7.23 | -3.60% | 8,242,884 |
| Jul 16, 2026 | 7.27 | 7.63 | 7.21 | 7.50 | 7.50 | 2.88% | 10,480,200 |
| Jul 15, 2026 | 7.20 | 7.36 | 7.15 | 7.29 | 7.29 | 1.25% | 5,948,162 |
| Jul 14, 2026 | 7.12 | 7.21 | 6.98 | 7.20 | 7.20 | 1.27% | 4,781,762 |
| Jul 13, 2026 | 7.30 | 7.37 | 7.08 | 7.11 | 7.11 | -3.00% | 8,898,893 |
| Jul 10, 2026 | 7.15 | 7.50 | 7.09 | 7.33 | 7.33 | 2.09% | 8,223,166 |
| Jul 9, 2026 | 7.17 | 7.30 | 7.08 | 7.18 | 7.18 | -0.97% | 5,567,071 |
| Jul 8, 2026 | 7.21 | 7.32 | 7.12 | 7.25 | 7.25 | 0.55% | 4,955,800 |
| Jul 7, 2026 | 7.43 | 7.43 | 7.20 | 7.21 | 7.21 | -2.96% | 5,489,385 |
| Jul 6, 2026 | 7.55 | 7.61 | 7.39 | 7.43 | 7.43 | -1.20% | 4,875,600 |
| Jul 3, 2026 | 7.52 | 7.63 | 7.45 | 7.52 | 7.52 | 0.13% | 6,242,904 |
| Jul 2, 2026 | 7.62 | 7.76 | 7.50 | 7.51 | 7.51 | -2.09% | 7,038,400 |
| Jul 1, 2026 | 7.62 | 7.82 | 7.52 | 7.67 | 7.67 | 0.66% | 7,386,904 |
| Jun 30, 2026 | 7.42 | 7.64 | 7.31 | 7.62 | 7.62 | 2.83% | 7,493,229 |
| Jun 29, 2026 | 7.55 | 7.55 | 7.30 | 7.41 | 7.41 | -1.33% | 7,293,944 |
| Jun 26, 2026 | 7.79 | 7.86 | 7.41 | 7.51 | 7.51 | -2.72% | 10,196,700 |
| Jun 25, 2026 | 7.77 | 7.89 | 7.50 | 7.72 | 7.72 | -1.40% | 9,785,164 |
| Jun 24, 2026 | 7.66 | 7.88 | 7.37 | 7.83 | 7.83 | 2.09% | 13,753,262 |
| Jun 23, 2026 | 7.44 | 7.83 | 7.40 | 7.67 | 7.67 | 2.68% | 9,685,667 |
| Jun 22, 2026 | 7.33 | 7.48 | 7.13 | 7.47 | 7.47 | 0.81% | 9,087,285 |
| Jun 18, 2026 | 7.51 | 7.53 | 7.37 | 7.41 | 7.41 | -1.33% | 4,253,592 |
| Jun 17, 2026 | 7.50 | 7.58 | 7.40 | 7.51 | 7.51 | -0.79% | 5,408,900 |
| Jun 16, 2026 | 7.49 | 7.69 | 7.38 | 7.57 | 7.57 | 1.07% | 8,217,800 |
| Jun 15, 2026 | 7.43 | 7.60 | 7.41 | 7.49 | 7.49 | 1.08% | 6,113,965 |
| Jun 12, 2026 | 7.39 | 7.48 | 7.31 | 7.41 | 7.41 | 1.37% | 5,322,775 |
| Jun 11, 2026 | 7.41 | 7.45 | 7.08 | 7.31 | 7.31 | -2.27% | 9,853,000 |
| Jun 10, 2026 | 7.55 | 7.76 | 7.37 | 7.48 | 7.48 | -1.97% | 9,953,100 |
| Jun 9, 2026 | 7.55 | 7.82 | 7.45 | 7.63 | 7.63 | 1.60% | 7,192,600 |
| Jun 8, 2026 | 7.46 | 7.74 | 7.40 | 7.51 | 7.51 | -2.59% | 7,574,480 |
| Jun 5, 2026 | 7.64 | 7.83 | 7.53 | 7.71 | 7.71 | 1.31% | 6,367,206 |
| Jun 4, 2026 | 7.80 | 7.84 | 7.58 | 7.61 | 7.61 | -2.69% | 7,440,200 |
| Jun 3, 2026 | 7.90 | 7.98 | 7.76 | 7.82 | 7.82 | -0.95% | 5,720,638 |
| Jun 2, 2026 | 8.14 | 8.14 | 7.95 | 7.98 | 7.90 | -1.97% | 7,282,500 |
| Jun 1, 2026 | 7.82 | 8.22 | 7.75 | 8.14 | 8.05 | 4.76% | 12,715,350 |
| May 29, 2026 | 8.09 | 8.11 | 7.75 | 7.77 | 7.69 | -3.72% | 9,522,600 |
| May 28, 2026 | 8.02 | 8.11 | 7.86 | 8.07 | 7.98 | 0.62% | 9,193,906 |
| May 27, 2026 | 8.27 | 8.30 | 7.96 | 8.02 | 7.93 | -3.14% | 11,884,760 |
| May 26, 2026 | 8.27 | 8.37 | 8.13 | 8.28 | 8.19 | -0.96% | 6,792,000 |
| May 25, 2026 | 8.49 | 8.49 | 8.25 | 8.36 | 8.27 | -0.36% | 6,780,481 |
| May 22, 2026 | 8.31 | 8.49 | 8.14 | 8.39 | 8.30 | 1.57% | 9,440,600 |