Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 8.07
+0.05 (0.62%)
May 28, 2026, 3:04 PM CST
SHE:002609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.31 | 8.31 | 7.91 | 7.93 | - | -1.12% | 2,585,404 |
| May 27, 2026 | 8.27 | 8.30 | 7.96 | 8.02 | 8.02 | -3.14% | 11,884,760 |
| May 26, 2026 | 8.27 | 8.37 | 8.13 | 8.28 | 8.28 | -0.96% | 6,792,000 |
| May 25, 2026 | 8.49 | 8.49 | 8.25 | 8.36 | 8.36 | -0.36% | 6,780,481 |
| May 22, 2026 | 8.31 | 8.49 | 8.14 | 8.39 | 8.39 | 1.57% | 9,440,600 |
| May 21, 2026 | 8.65 | 8.73 | 8.23 | 8.26 | 8.26 | -3.73% | 12,696,900 |
| May 20, 2026 | 8.52 | 8.69 | 8.37 | 8.58 | 8.58 | - | 10,670,100 |
| May 19, 2026 | 8.42 | 8.59 | 8.35 | 8.58 | 8.58 | 2.02% | 8,847,000 |
| May 18, 2026 | 8.38 | 8.44 | 8.29 | 8.41 | 8.41 | 0.48% | 7,897,700 |
| May 15, 2026 | 8.41 | 8.51 | 8.30 | 8.37 | 8.37 | -0.83% | 9,334,300 |
| May 14, 2026 | 8.80 | 8.85 | 8.40 | 8.44 | 8.44 | -3.87% | 11,417,440 |
| May 13, 2026 | 8.69 | 8.81 | 8.60 | 8.78 | 8.78 | 1.27% | 10,191,170 |
| May 12, 2026 | 8.80 | 8.87 | 8.54 | 8.67 | 8.67 | -1.25% | 12,786,500 |
| May 11, 2026 | 8.74 | 8.80 | 8.61 | 8.78 | 8.78 | 0.46% | 10,712,550 |
| May 8, 2026 | 8.66 | 8.79 | 8.63 | 8.74 | 8.74 | 0.92% | 9,041,362 |
| May 7, 2026 | 8.65 | 8.67 | 8.55 | 8.66 | 8.66 | - | 9,090,700 |
| 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 |