Shenzhen Jieshun Science and Technology Industry Co., Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 7.74
-0.01 (-0.13%)
Oct 28, 2026, 3:04 PM CST
SHE:002609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.79 | 7.84 | 7.56 | 7.74 | 7.74 | -0.13% | 9,240,204 |
| Oct 27, 2026 | 7.96 | 8.08 | 7.68 | 7.75 | 7.75 | -2.88% | 10,478,070 |
| Oct 26, 2026 | 8.10 | 8.13 | 7.88 | 7.98 | 7.98 | -2.09% | 9,820,900 |
| Oct 23, 2026 | 7.79 | 8.15 | 7.53 | 8.15 | 8.15 | 4.09% | 13,922,582 |
| Oct 22, 2026 | 8.12 | 8.25 | 7.82 | 7.83 | 7.83 | -3.69% | 12,458,596 |
| Oct 21, 2026 | 8.02 | 8.35 | 8.02 | 8.13 | 8.13 | 2.78% | 15,572,497 |
| Oct 20, 2026 | 7.72 | 7.96 | 7.71 | 7.91 | 7.91 | 2.46% | 5,927,000 |
| Oct 19, 2026 | 7.66 | 7.83 | 7.64 | 7.72 | 7.72 | -0.13% | 4,506,200 |
| Oct 16, 2026 | 7.77 | 7.90 | 7.64 | 7.73 | 7.73 | 0.13% | 5,097,800 |
| Oct 15, 2026 | 7.81 | 7.93 | 7.70 | 7.72 | 7.72 | -2.03% | 6,081,511 |
| Oct 14, 2026 | 8.03 | 8.08 | 7.86 | 7.88 | 7.88 | -1.87% | 4,761,000 |
| Oct 13, 2026 | 8.08 | 8.15 | 7.91 | 8.03 | 8.03 | -1.23% | 8,298,920 |
| Oct 12, 2026 | 7.96 | 8.16 | 7.93 | 8.13 | 8.13 | 1.63% | 8,898,600 |
| Oct 9, 2026 | 7.77 | 8.03 | 7.65 | 8.00 | 8.00 | 2.43% | 6,742,083 |
| Oct 8, 2026 | 7.82 | 7.94 | 7.75 | 7.81 | 7.81 | -0.76% | 5,065,943 |
| Sep 30, 2026 | 7.95 | 7.98 | 7.83 | 7.87 | 7.87 | -1.13% | 4,239,100 |
| Sep 29, 2026 | 7.86 | 8.01 | 7.85 | 7.96 | 7.96 | 0.76% | 5,979,648 |
| Sep 28, 2026 | 7.82 | 7.99 | 7.76 | 7.90 | 7.90 | 1.15% | 7,041,054 |
| Sep 24, 2026 | 7.75 | 7.90 | 7.72 | 7.81 | 7.81 | 0.51% | 5,256,100 |
| Sep 23, 2026 | 7.82 | 7.85 | 7.73 | 7.77 | 7.77 | -0.89% | 3,246,674 |
| Sep 22, 2026 | 7.84 | 7.89 | 7.77 | 7.84 | 7.84 | 0.51% | 4,001,807 |
| Sep 21, 2026 | 7.63 | 7.86 | 7.60 | 7.80 | 7.80 | 2.23% | 5,406,182 |
| Sep 18, 2026 | 7.65 | 7.74 | 7.59 | 7.63 | 7.63 | - | 3,709,400 |
| Sep 17, 2026 | 7.53 | 7.65 | 7.49 | 7.63 | 7.63 | 0.53% | 3,849,600 |
| Sep 16, 2026 | 7.55 | 7.63 | 7.43 | 7.59 | 7.59 | 0.93% | 5,164,200 |
| Sep 15, 2026 | 7.66 | 7.72 | 7.52 | 7.52 | 7.52 | -1.96% | 4,254,300 |
| Sep 14, 2026 | 7.55 | 7.70 | 7.55 | 7.67 | 7.67 | 0.92% | 3,767,300 |
| Sep 11, 2026 | 7.72 | 7.72 | 7.52 | 7.60 | 7.60 | -1.81% | 5,012,600 |
| Sep 10, 2026 | 7.75 | 7.82 | 7.70 | 7.74 | 7.74 | -0.64% | 2,641,946 |
| Sep 9, 2026 | 7.84 | 7.87 | 7.74 | 7.79 | 7.79 | -1.14% | 3,666,600 |
| Sep 8, 2026 | 7.86 | 7.94 | 7.80 | 7.88 | 7.88 | 0.38% | 3,990,100 |
| Sep 7, 2026 | 7.92 | 7.93 | 7.79 | 7.85 | 7.85 | -0.13% | 4,903,900 |
| Sep 4, 2026 | 7.93 | 8.05 | 7.83 | 7.86 | 7.86 | -0.38% | 6,738,902 |
| Sep 3, 2026 | 8.00 | 8.06 | 7.88 | 7.89 | 7.89 | -0.88% | 5,889,656 |
| Sep 2, 2026 | 7.96 | 8.07 | 7.91 | 7.96 | 7.96 | -0.50% | 4,790,371 |
| Sep 1, 2026 | 7.94 | 8.06 | 7.89 | 8.00 | 8.00 | 1.14% | 7,458,800 |
| Aug 31, 2026 | 7.75 | 7.95 | 7.70 | 7.91 | 7.91 | 1.80% | 6,483,000 |
| Aug 28, 2026 | 7.73 | 7.84 | 7.72 | 7.77 | 7.77 | 0.52% | 4,554,300 |
| Aug 27, 2026 | 7.80 | 7.81 | 7.70 | 7.73 | 7.73 | -0.90% | 4,429,600 |
| Aug 26, 2026 | 7.76 | 7.88 | 7.66 | 7.80 | 7.80 | 0.13% | 6,177,600 |
| Aug 25, 2026 | 7.50 | 7.80 | 7.50 | 7.79 | 7.79 | 3.04% | 6,498,900 |
| Aug 24, 2026 | 7.65 | 7.70 | 7.40 | 7.56 | 7.56 | -1.31% | 7,202,107 |
| Aug 21, 2026 | 7.69 | 7.71 | 7.58 | 7.66 | 7.66 | -0.39% | 5,239,780 |
| Aug 20, 2026 | 7.60 | 7.72 | 7.54 | 7.69 | 7.69 | 1.85% | 4,784,000 |
| Aug 19, 2026 | 7.65 | 7.71 | 7.54 | 7.55 | 7.55 | -2.08% | 5,698,051 |
| Aug 18, 2026 | 7.84 | 7.84 | 7.61 | 7.71 | 7.71 | -1.53% | 5,985,600 |
| Aug 17, 2026 | 7.80 | 7.86 | 7.68 | 7.83 | 7.83 | 0.51% | 4,803,103 |
| Aug 14, 2026 | 7.75 | 7.80 | 7.66 | 7.79 | 7.79 | 0.65% | 4,237,907 |
| Aug 13, 2026 | 7.88 | 7.96 | 7.73 | 7.74 | 7.74 | -1.28% | 5,322,219 |
| Aug 12, 2026 | 7.85 | 7.92 | 7.81 | 7.84 | 7.84 | 0.26% | 3,055,000 |