Shenyang Jinbei Automotive Company Limited (SHA:600609)
China
· Delayed Price · Currency is CNY 4.040
+0.040 (1.00%)
Apr 30, 2026, 10:54 AM CST
SHA:600609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.99 | 4.09 | 3.98 | 4.06 | - | 1.50% | 12,738,109 |
| Apr 29, 2026 | 3.92 | 4.02 | 3.90 | 4.00 | 4.00 | 1.52% | 14,125,970 |
| Apr 28, 2026 | 4.00 | 4.01 | 3.91 | 3.94 | 3.94 | -1.75% | 12,774,400 |
| Apr 27, 2026 | 3.94 | 4.02 | 3.88 | 4.01 | 4.01 | 1.78% | 16,365,700 |
| Apr 24, 2026 | 3.98 | 3.99 | 3.94 | 3.94 | 3.94 | -1.01% | 13,761,120 |
| Apr 23, 2026 | 4.06 | 4.06 | 3.97 | 3.98 | 3.98 | -1.97% | 16,667,000 |
| Apr 22, 2026 | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | - | 11,194,750 |
| Apr 21, 2026 | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | -0.25% | 9,393,497 |
| Apr 20, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.49% | 11,315,570 |
| Apr 17, 2026 | 4.13 | 4.14 | 4.06 | 4.09 | 4.09 | -1.21% | 12,341,800 |
| Apr 16, 2026 | 4.09 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 14,214,810 |
| Apr 15, 2026 | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -1.45% | 11,762,110 |
| Apr 14, 2026 | 4.17 | 4.19 | 4.10 | 4.14 | 4.14 | -0.72% | 12,744,860 |
| Apr 13, 2026 | 4.12 | 4.18 | 4.05 | 4.17 | 4.17 | 0.48% | 17,802,290 |
| Apr 10, 2026 | 4.05 | 4.18 | 4.04 | 4.15 | 4.15 | 2.47% | 24,154,590 |
| Apr 9, 2026 | 4.07 | 4.08 | 4.00 | 4.05 | 4.05 | -0.98% | 13,222,800 |
| Apr 8, 2026 | 4.06 | 4.10 | 4.04 | 4.09 | 4.09 | 2.25% | 16,052,876 |
| Apr 7, 2026 | 3.91 | 4.01 | 3.89 | 4.00 | 4.00 | 1.27% | 12,820,000 |
| Apr 3, 2026 | 4.02 | 4.05 | 3.92 | 3.95 | 3.95 | -1.99% | 10,063,600 |
| Apr 2, 2026 | 4.12 | 4.14 | 4.00 | 4.03 | 4.03 | -2.66% | 17,061,577 |
| Apr 1, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | 1.22% | 9,650,286 |
| Mar 31, 2026 | 4.10 | 4.17 | 4.08 | 4.09 | 4.09 | - | 12,131,220 |
| Mar 30, 2026 | 4.07 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 8,872,731 |
| Mar 27, 2026 | 4.04 | 4.11 | 4.00 | 4.11 | 4.11 | 0.74% | 10,570,820 |
| Mar 26, 2026 | 4.11 | 4.18 | 4.06 | 4.08 | 4.08 | -0.73% | 13,300,150 |
| Mar 25, 2026 | 4.04 | 4.11 | 4.01 | 4.11 | 4.11 | 2.24% | 16,168,620 |
| Mar 24, 2026 | 4.00 | 4.02 | 3.89 | 4.02 | 4.02 | 1.77% | 16,005,665 |
| Mar 23, 2026 | 4.18 | 4.18 | 3.90 | 3.95 | 3.95 | -6.62% | 25,404,150 |
| Mar 20, 2026 | 4.34 | 4.37 | 4.23 | 4.23 | 4.23 | -2.31% | 15,260,260 |
| Mar 19, 2026 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -1.59% | 11,652,500 |
| Mar 18, 2026 | 4.43 | 4.44 | 4.37 | 4.40 | 4.40 | -0.68% | 11,594,480 |
| Mar 17, 2026 | 4.44 | 4.52 | 4.42 | 4.43 | 4.43 | -0.23% | 14,868,281 |
| Mar 16, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.14% | 10,460,180 |
| Mar 13, 2026 | 4.38 | 4.43 | 4.37 | 4.39 | 4.39 | -0.23% | 11,956,890 |
| Mar 12, 2026 | 4.42 | 4.44 | 4.38 | 4.40 | 4.40 | -0.45% | 11,231,880 |
| Mar 11, 2026 | 4.45 | 4.46 | 4.40 | 4.42 | 4.42 | -0.90% | 13,026,360 |
| 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 |