Shenzhen Jieshun Science and Technology Industry Co., Ltd. (SHE:002609)
China · Delayed Price · Currency is CNY 7.56
-0.10 (-1.31%)
Aug 24, 2026, 3:04 PM CST
SHE:002609 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 7.90 | 7.94 | 7.79 | 7.82 | 7.82 | -1.39% | 4,854,800 |
| Aug 10, 2026 | 7.82 | 7.96 | 7.70 | 7.93 | 7.93 | 1.02% | 5,938,800 |
| Aug 7, 2026 | 7.86 | 7.89 | 7.69 | 7.85 | 7.85 | -0.38% | 6,157,150 |
| Aug 6, 2026 | 7.80 | 8.00 | 7.77 | 7.88 | 7.88 | 0.64% | 5,994,346 |
| Aug 5, 2026 | 7.88 | 7.99 | 7.78 | 7.83 | 7.83 | -0.13% | 7,160,650 |
| Aug 4, 2026 | 7.79 | 7.93 | 7.75 | 7.84 | 7.84 | 0.77% | 6,074,800 |
| Aug 3, 2026 | 7.70 | 7.79 | 7.64 | 7.78 | 7.78 | 1.30% | 6,148,100 |
| 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 |