Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 8.66
0.00 (0.00%)
May 7, 2026, 3:04 PM CST
SHE:002609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 8.35 | 8.65 | 8.35 | 8.59 | - | -0.81% | 2,789,600 |
| May 6, 2026 | 8.74 | 8.79 | 8.59 | 8.66 | 8.66 | 0.70% | 12,621,990 |
| Apr 30, 2026 | 8.35 | 8.77 | 8.35 | 8.60 | 8.60 | 3.99% | 20,792,700 |
| Apr 29, 2026 | 8.07 | 8.28 | 8.04 | 8.27 | 8.27 | 2.61% | 7,676,100 |
| Apr 28, 2026 | 8.25 | 8.32 | 8.02 | 8.06 | 8.06 | -2.77% | 10,146,890 |
| Apr 27, 2026 | 8.17 | 8.36 | 7.91 | 8.29 | 8.29 | -0.48% | 16,488,380 |
| Apr 24, 2026 | 8.31 | 8.38 | 8.17 | 8.33 | 8.33 | 0.24% | 7,488,400 |
| Apr 23, 2026 | 8.42 | 8.53 | 8.26 | 8.31 | 8.31 | -1.31% | 8,181,513 |
| Apr 22, 2026 | 8.28 | 8.49 | 8.24 | 8.42 | 8.42 | 1.20% | 6,102,000 |
| Apr 21, 2026 | 8.40 | 8.42 | 8.22 | 8.32 | 8.32 | -1.30% | 8,440,200 |
| Apr 20, 2026 | 8.40 | 8.46 | 8.33 | 8.43 | 8.43 | 0.36% | 6,657,300 |
| Apr 17, 2026 | 8.47 | 8.59 | 8.32 | 8.40 | 8.40 | -0.94% | 7,295,900 |
| Apr 16, 2026 | 8.32 | 8.50 | 8.29 | 8.48 | 8.48 | 2.29% | 8,107,533 |
| Apr 15, 2026 | 8.47 | 8.49 | 8.28 | 8.29 | 8.29 | -1.66% | 6,362,300 |
| Apr 14, 2026 | 8.40 | 8.49 | 8.31 | 8.43 | 8.43 | 1.32% | 6,353,200 |
| Apr 13, 2026 | 8.36 | 8.45 | 8.28 | 8.32 | 8.32 | -0.95% | 4,729,300 |
| Apr 10, 2026 | 8.40 | 8.51 | 8.39 | 8.40 | 8.40 | 0.96% | 5,395,142 |
| Apr 9, 2026 | 8.51 | 8.54 | 8.30 | 8.32 | 8.32 | -2.80% | 6,464,600 |
| Apr 8, 2026 | 8.29 | 8.57 | 8.27 | 8.56 | 8.56 | 5.29% | 10,849,600 |
| Apr 7, 2026 | 8.04 | 8.17 | 7.98 | 8.13 | 8.13 | 1.12% | 5,857,400 |
| Apr 3, 2026 | 8.26 | 8.32 | 8.01 | 8.04 | 8.04 | -2.78% | 7,146,214 |
| Apr 2, 2026 | 8.40 | 8.44 | 8.20 | 8.27 | 8.27 | -2.25% | 6,358,300 |
| Apr 1, 2026 | 8.62 | 8.70 | 8.37 | 8.46 | 8.46 | -0.12% | 11,201,910 |
| Mar 31, 2026 | 8.56 | 8.66 | 8.45 | 8.47 | 8.47 | -1.28% | 5,531,355 |
| Mar 30, 2026 | 8.37 | 8.59 | 8.29 | 8.58 | 8.58 | 1.06% | 6,917,800 |
| Mar 27, 2026 | 8.25 | 8.52 | 8.21 | 8.49 | 8.49 | 1.80% | 5,391,602 |
| Mar 26, 2026 | 8.46 | 8.56 | 8.30 | 8.34 | 8.34 | -1.77% | 6,098,202 |
| Mar 25, 2026 | 8.43 | 8.65 | 8.39 | 8.49 | 8.49 | 1.07% | 8,186,665 |
| Mar 24, 2026 | 8.27 | 8.43 | 8.12 | 8.40 | 8.40 | 3.83% | 9,786,500 |
| Mar 23, 2026 | 8.37 | 8.50 | 8.01 | 8.09 | 8.09 | -5.27% | 13,732,800 |
| Mar 20, 2026 | 8.92 | 8.97 | 8.54 | 8.54 | 8.54 | -3.72% | 10,336,700 |
| Mar 19, 2026 | 8.90 | 8.99 | 8.83 | 8.87 | 8.87 | -1.44% | 5,914,100 |
| Mar 18, 2026 | 8.86 | 9.03 | 8.80 | 9.00 | 9.00 | 1.69% | 6,349,706 |
| Mar 17, 2026 | 9.05 | 9.07 | 8.85 | 8.85 | 8.85 | -1.78% | 6,561,600 |
| Mar 16, 2026 | 8.96 | 9.01 | 8.87 | 9.01 | 9.01 | 0.56% | 5,940,604 |
| Mar 13, 2026 | 9.15 | 9.15 | 8.93 | 8.96 | 8.96 | -2.29% | 9,685,100 |
| Mar 12, 2026 | 9.23 | 9.25 | 9.14 | 9.17 | 9.17 | -0.54% | 5,675,600 |
| Mar 11, 2026 | 9.29 | 9.35 | 9.20 | 9.22 | 9.22 | -0.97% | 6,714,511 |
| Mar 10, 2026 | 9.25 | 9.38 | 9.15 | 9.31 | 9.31 | 1.64% | 9,281,700 |
| Mar 9, 2026 | 9.08 | 9.21 | 8.99 | 9.16 | 9.16 | -0.87% | 10,391,300 |
| Mar 6, 2026 | 9.07 | 9.26 | 9.06 | 9.24 | 9.24 | 1.32% | 8,341,800 |
| Mar 5, 2026 | 9.12 | 9.24 | 9.05 | 9.12 | 9.12 | 1.90% | 8,701,396 |
| Mar 4, 2026 | 9.02 | 9.08 | 8.80 | 8.95 | 8.95 | -1.00% | 12,345,250 |
| Mar 3, 2026 | 9.45 | 9.54 | 9.02 | 9.04 | 9.04 | -4.34% | 14,087,100 |
| Mar 2, 2026 | 9.79 | 9.80 | 9.41 | 9.45 | 9.45 | -4.74% | 20,111,500 |
| Feb 27, 2026 | 9.84 | 10.03 | 9.78 | 9.92 | 9.92 | 0.40% | 8,485,300 |
| Feb 26, 2026 | 9.96 | 9.97 | 9.82 | 9.88 | 9.88 | -0.30% | 8,296,796 |
| Feb 25, 2026 | 9.89 | 10.01 | 9.83 | 9.91 | 9.91 | 0.41% | 9,252,200 |
| Feb 24, 2026 | 10.04 | 10.05 | 9.83 | 9.87 | 9.87 | -0.60% | 12,382,300 |
| Feb 13, 2026 | 10.02 | 10.12 | 9.93 | 9.93 | 9.93 | -0.10% | 11,830,900 |