Shenyang Jinbei Automotive Company Limited (SHA:600609)
China
· Delayed Price · Currency is CNY 4.460
+0.030 (0.68%)
Mar 10, 2026, 3:00 PM CST
SHA:600609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.44 | 4.47 | 4.43 | 4.46 | 4.46 | 0.68% | 15,056,350 |
| Mar 9, 2026 | 4.47 | 4.48 | 4.39 | 4.43 | 4.43 | -1.56% | 13,900,701 |
| Mar 6, 2026 | 4.39 | 4.51 | 4.37 | 4.50 | 4.50 | 2.27% | 16,209,800 |
| Mar 5, 2026 | 4.38 | 4.43 | 4.38 | 4.40 | 4.40 | 0.92% | 12,081,180 |
| Mar 4, 2026 | 4.36 | 4.41 | 4.31 | 4.36 | 4.36 | -0.46% | 15,413,700 |
| Mar 3, 2026 | 4.50 | 4.52 | 4.37 | 4.38 | 4.38 | -2.67% | 23,474,390 |
| Mar 2, 2026 | 4.62 | 4.62 | 4.49 | 4.50 | 4.50 | -3.43% | 29,206,010 |
| Feb 27, 2026 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | -0.21% | 13,282,740 |
| Feb 26, 2026 | 4.70 | 4.73 | 4.66 | 4.67 | 4.67 | -0.85% | 11,449,020 |
| Feb 25, 2026 | 4.69 | 4.74 | 4.69 | 4.71 | 4.71 | 0.43% | 12,869,900 |
| Feb 24, 2026 | 4.66 | 4.70 | 4.65 | 4.69 | 4.69 | 0.86% | 11,876,670 |
| Feb 13, 2026 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | 0.43% | 11,364,300 |
| Feb 12, 2026 | 4.67 | 4.68 | 4.63 | 4.63 | 4.63 | -0.64% | 13,293,700 |
| Feb 11, 2026 | 4.71 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 17,846,900 |
| Feb 10, 2026 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.26% | 18,550,811 |
| Feb 9, 2026 | 4.77 | 4.78 | 4.74 | 4.76 | 4.76 | 0.21% | 11,859,291 |
| Feb 6, 2026 | 4.70 | 4.83 | 4.69 | 4.75 | 4.75 | 0.64% | 14,138,010 |
| Feb 5, 2026 | 4.76 | 4.78 | 4.71 | 4.72 | 4.72 | -1.05% | 12,058,340 |
| Feb 4, 2026 | 4.71 | 4.78 | 4.70 | 4.77 | 4.77 | 1.06% | 15,615,790 |
| Feb 3, 2026 | 4.71 | 4.73 | 4.67 | 4.72 | 4.72 | 1.07% | 12,923,950 |
| Feb 2, 2026 | 4.73 | 4.77 | 4.66 | 4.67 | 4.67 | -0.64% | 16,935,500 |
| Jan 30, 2026 | 4.79 | 4.79 | 4.68 | 4.70 | 4.70 | -1.47% | 18,798,070 |
| Jan 29, 2026 | 4.75 | 4.82 | 4.72 | 4.77 | 4.77 | - | 19,856,880 |
| Jan 28, 2026 | 4.85 | 4.86 | 4.76 | 4.77 | 4.77 | -1.04% | 16,271,600 |
| Jan 27, 2026 | 4.90 | 4.93 | 4.79 | 4.82 | 4.82 | -2.23% | 21,582,185 |
| Jan 26, 2026 | 5.05 | 5.07 | 4.88 | 4.93 | 4.93 | -2.57% | 29,900,950 |
| Jan 23, 2026 | 5.02 | 5.14 | 4.96 | 5.06 | 5.06 | 0.60% | 29,064,320 |
| Jan 22, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | 0.60% | 18,984,140 |
| Jan 21, 2026 | 5.03 | 5.06 | 4.98 | 5.00 | 5.00 | -1.19% | 25,459,030 |
| Jan 20, 2026 | 5.10 | 5.14 | 5.02 | 5.06 | 5.06 | -0.98% | 26,638,220 |
| Jan 19, 2026 | 4.88 | 5.19 | 4.87 | 5.11 | 5.11 | 4.50% | 57,952,624 |
| Jan 16, 2026 | 5.00 | 5.03 | 4.87 | 4.89 | 4.89 | -1.81% | 34,758,608 |
| Jan 15, 2026 | 4.85 | 5.14 | 4.82 | 4.98 | 4.98 | 1.63% | 70,907,652 |
| Jan 14, 2026 | 4.71 | 4.94 | 4.67 | 4.90 | 4.90 | 4.26% | 69,305,510 |
| Jan 13, 2026 | 4.64 | 4.78 | 4.62 | 4.70 | 4.70 | 0.64% | 32,542,970 |
| Jan 12, 2026 | 4.61 | 4.67 | 4.60 | 4.67 | 4.67 | 1.08% | 30,401,930 |
| Jan 9, 2026 | 4.61 | 4.64 | 4.60 | 4.62 | 4.62 | - | 19,087,034 |
| Jan 8, 2026 | 4.60 | 4.63 | 4.60 | 4.62 | 4.62 | - | 13,892,323 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -1.28% | 16,952,790 |
| Jan 6, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 1.52% | 18,801,440 |
| Jan 5, 2026 | 4.63 | 4.64 | 4.59 | 4.61 | 4.61 | -0.43% | 12,111,690 |
| Dec 31, 2025 | 4.60 | 4.63 | 4.58 | 4.63 | 4.63 | 0.43% | 9,285,503 |
| Dec 30, 2025 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | -0.86% | 9,489,929 |
| Dec 29, 2025 | 4.69 | 4.69 | 4.64 | 4.65 | 4.65 | -1.06% | 12,527,880 |
| Dec 26, 2025 | 4.74 | 4.76 | 4.68 | 4.70 | 4.70 | -0.21% | 11,954,770 |
| Dec 25, 2025 | 4.71 | 4.73 | 4.68 | 4.71 | 4.71 | - | 10,350,320 |
| Dec 24, 2025 | 4.70 | 4.73 | 4.69 | 4.71 | 4.71 | 0.21% | 11,779,590 |
| Dec 23, 2025 | 4.76 | 4.80 | 4.68 | 4.70 | 4.70 | -1.67% | 14,837,420 |
| Dec 22, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.78 | - | 16,044,100 |
| Dec 19, 2025 | 4.66 | 4.83 | 4.66 | 4.78 | 4.78 | 2.14% | 20,947,080 |
| Dec 18, 2025 | 4.65 | 4.72 | 4.62 | 4.68 | 4.68 | - | 13,195,920 |
| Dec 17, 2025 | 4.65 | 4.73 | 4.60 | 4.68 | 4.68 | -0.64% | 20,612,300 |
| Dec 16, 2025 | 4.65 | 4.93 | 4.57 | 4.71 | 4.71 | 1.95% | 32,236,390 |
| Dec 15, 2025 | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | - | 12,595,140 |
| Dec 12, 2025 | 4.64 | 4.73 | 4.60 | 4.62 | 4.62 | -0.22% | 13,767,800 |
| Dec 11, 2025 | 4.72 | 4.73 | 4.62 | 4.63 | 4.63 | -1.28% | 14,160,400 |
| Dec 10, 2025 | 4.69 | 4.73 | 4.68 | 4.69 | 4.69 | -0.42% | 8,938,937 |
| Dec 9, 2025 | 4.75 | 4.77 | 4.70 | 4.71 | 4.71 | -1.05% | 10,652,400 |
| Dec 8, 2025 | 4.76 | 4.77 | 4.72 | 4.76 | 4.76 | 0.42% | 11,831,400 |
| Dec 5, 2025 | 4.76 | 4.76 | 4.68 | 4.74 | 4.74 | 0.21% | 12,425,700 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.71 | 4.73 | 4.73 | -2.27% | 20,163,986 |
| Dec 3, 2025 | 4.90 | 4.93 | 4.82 | 4.84 | 4.84 | -1.43% | 15,643,210 |
| Dec 2, 2025 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | -0.41% | 13,677,880 |
| Dec 1, 2025 | 4.91 | 4.96 | 4.88 | 4.93 | 4.93 | - | 18,559,680 |
| Nov 28, 2025 | 4.85 | 4.93 | 4.81 | 4.93 | 4.93 | 1.65% | 19,526,800 |
| Nov 27, 2025 | 4.93 | 4.94 | 4.85 | 4.85 | 4.85 | -2.41% | 24,221,300 |
| Nov 26, 2025 | 4.92 | 5.03 | 4.88 | 4.97 | 4.97 | -1.00% | 40,142,200 |
| Nov 25, 2025 | 5.10 | 5.28 | 4.99 | 5.02 | 5.02 | 4.15% | 59,100,770 |
| Nov 24, 2025 | 4.79 | 4.86 | 4.76 | 4.82 | 4.82 | 1.05% | 15,418,599 |
| Nov 21, 2025 | 4.95 | 5.02 | 4.77 | 4.77 | 4.77 | -4.22% | 25,469,510 |
| Nov 20, 2025 | 5.08 | 5.15 | 4.91 | 4.98 | 4.98 | 1.63% | 35,336,800 |
| Nov 19, 2025 | 4.93 | 4.95 | 4.87 | 4.90 | 4.90 | -0.20% | 12,680,720 |
| Nov 18, 2025 | 5.05 | 5.05 | 4.89 | 4.91 | 4.91 | -2.77% | 22,506,430 |
| Nov 17, 2025 | 5.00 | 5.06 | 4.93 | 5.05 | 5.05 | 0.80% | 24,672,800 |
| Nov 14, 2025 | 5.08 | 5.10 | 5.01 | 5.01 | 5.01 | -1.18% | 17,225,900 |
| Nov 13, 2025 | 4.96 | 5.07 | 4.90 | 5.07 | 5.07 | 2.01% | 30,961,410 |
| Nov 12, 2025 | 5.00 | 5.03 | 4.93 | 4.97 | 4.97 | -0.60% | 18,387,710 |
| Nov 11, 2025 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 1.01% | 22,520,520 |
| Nov 10, 2025 | 4.90 | 4.98 | 4.85 | 4.95 | 4.95 | 1.02% | 20,791,340 |
| Nov 7, 2025 | 4.86 | 4.96 | 4.85 | 4.90 | 4.90 | 0.62% | 21,315,700 |
| Nov 6, 2025 | 4.95 | 4.97 | 4.85 | 4.87 | 4.87 | -1.62% | 23,127,800 |
| Nov 5, 2025 | 4.81 | 5.00 | 4.80 | 4.95 | 4.95 | 2.06% | 33,634,490 |
| Nov 4, 2025 | 4.84 | 4.94 | 4.79 | 4.85 | 4.85 | 0.21% | 34,917,360 |
| Nov 3, 2025 | 4.65 | 4.91 | 4.64 | 4.84 | 4.84 | 4.09% | 51,053,560 |
| Oct 31, 2025 | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | 1.97% | 24,907,590 |
| Oct 30, 2025 | 4.60 | 4.62 | 4.55 | 4.56 | 4.56 | -1.30% | 17,688,810 |
| Oct 29, 2025 | 4.55 | 4.62 | 4.46 | 4.62 | 4.62 | 1.32% | 24,301,700 |
| Oct 28, 2025 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | -1.08% | 18,393,640 |
| Oct 27, 2025 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -0.22% | 16,836,990 |
| Oct 24, 2025 | 4.68 | 4.70 | 4.61 | 4.62 | 4.62 | -1.07% | 18,148,170 |
| Oct 23, 2025 | 4.71 | 4.71 | 4.62 | 4.67 | 4.67 | -0.85% | 14,208,320 |
| Oct 22, 2025 | 4.64 | 4.73 | 4.62 | 4.71 | 4.71 | 1.29% | 16,366,460 |
| Oct 21, 2025 | 4.63 | 4.66 | 4.60 | 4.65 | 4.65 | 0.65% | 14,581,360 |
| Oct 20, 2025 | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | - | 13,828,000 |
| Oct 17, 2025 | 4.77 | 4.77 | 4.61 | 4.62 | 4.62 | -3.14% | 24,435,700 |
| Oct 16, 2025 | 4.84 | 4.86 | 4.77 | 4.77 | 4.77 | -1.45% | 23,078,110 |
| Oct 15, 2025 | 4.82 | 4.85 | 4.80 | 4.84 | 4.84 | 0.62% | 13,453,870 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.80 | 4.81 | 4.81 | -0.41% | 18,228,400 |
| Oct 13, 2025 | 4.78 | 4.84 | 4.75 | 4.83 | 4.83 | -1.43% | 20,383,970 |
| Oct 10, 2025 | 4.83 | 4.99 | 4.83 | 4.90 | 4.90 | 1.03% | 20,833,400 |