Shaanxi Jinye Science Technology and Education Group Co.,Ltd (SHE:000812)
China
· Delayed Price · Currency is CNY 4.090
+0.060 (1.49%)
Apr 29, 2026, 3:04 PM CST
SHE:000812 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.01 | 4.13 | 4.01 | 4.09 | 4.09 | 1.49% | 13,772,738 |
| Apr 28, 2026 | 4.08 | 4.11 | 4.00 | 4.03 | 4.03 | -1.47% | 13,143,800 |
| Apr 27, 2026 | 3.99 | 4.10 | 3.93 | 4.09 | 4.09 | 2.25% | 22,229,430 |
| Apr 24, 2026 | 3.88 | 4.06 | 3.87 | 4.00 | 4.00 | 3.09% | 23,544,451 |
| Apr 23, 2026 | 3.86 | 3.91 | 3.82 | 3.88 | 3.88 | 0.26% | 10,866,140 |
| Apr 22, 2026 | 3.92 | 3.92 | 3.86 | 3.87 | 3.87 | -1.28% | 9,549,216 |
| Apr 21, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -0.76% | 10,990,000 |
| Apr 20, 2026 | 3.96 | 3.98 | 3.93 | 3.95 | 3.95 | - | 9,176,170 |
| Apr 17, 2026 | 3.98 | 4.00 | 3.92 | 3.95 | 3.95 | -1.25% | 9,867,740 |
| Apr 16, 2026 | 3.96 | 4.01 | 3.91 | 4.00 | 4.00 | 1.52% | 10,716,310 |
| Apr 15, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | -1.50% | 10,892,150 |
| Apr 14, 2026 | 4.06 | 4.06 | 3.94 | 4.00 | 4.00 | -0.50% | 12,360,400 |
| Apr 13, 2026 | 4.03 | 4.05 | 3.95 | 4.02 | 4.02 | -0.99% | 11,975,510 |
| Apr 10, 2026 | 4.07 | 4.13 | 4.05 | 4.06 | 4.06 | 0.74% | 13,838,270 |
| Apr 9, 2026 | 4.11 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 14,724,915 |
| Apr 8, 2026 | 4.18 | 4.20 | 4.13 | 4.15 | 4.15 | 0.24% | 17,745,873 |
| Apr 7, 2026 | 4.04 | 4.17 | 3.99 | 4.14 | 4.14 | 2.73% | 12,382,450 |
| Apr 3, 2026 | 4.19 | 4.21 | 4.02 | 4.03 | 4.03 | -3.59% | 11,195,274 |
| Apr 2, 2026 | 4.23 | 4.26 | 4.14 | 4.18 | 4.18 | -1.18% | 9,803,388 |
| Apr 1, 2026 | 4.28 | 4.32 | 4.18 | 4.23 | 4.23 | - | 13,793,626 |
| Mar 31, 2026 | 4.27 | 4.33 | 4.23 | 4.23 | 4.23 | -1.40% | 18,721,420 |
| Mar 30, 2026 | 4.17 | 4.30 | 4.12 | 4.29 | 4.29 | 1.42% | 18,402,410 |
| Mar 27, 2026 | 4.07 | 4.24 | 4.04 | 4.23 | 4.23 | 2.92% | 21,302,000 |
| Mar 26, 2026 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | 0.74% | 16,501,417 |
| Mar 25, 2026 | 3.95 | 4.08 | 3.93 | 4.08 | 4.08 | 3.29% | 15,010,790 |
| Mar 24, 2026 | 3.82 | 3.95 | 3.78 | 3.95 | 3.95 | 5.33% | 21,978,170 |
| Mar 23, 2026 | 3.96 | 3.98 | 3.73 | 3.75 | 3.75 | -6.48% | 22,730,000 |
| Mar 20, 2026 | 4.15 | 4.18 | 4.01 | 4.01 | 4.01 | -2.67% | 12,439,560 |
| Mar 19, 2026 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | -3.06% | 13,023,180 |
| Mar 18, 2026 | 4.25 | 4.26 | 4.20 | 4.25 | 4.25 | - | 8,990,052 |
| Mar 17, 2026 | 4.31 | 4.34 | 4.24 | 4.25 | 4.25 | -1.16% | 12,926,100 |
| Mar 16, 2026 | 4.26 | 4.31 | 4.26 | 4.30 | 4.30 | 0.94% | 10,182,900 |
| Mar 13, 2026 | 4.25 | 4.31 | 4.23 | 4.26 | 4.26 | 0.24% | 12,548,980 |
| Mar 12, 2026 | 4.28 | 4.31 | 4.25 | 4.25 | 4.25 | -0.93% | 10,750,600 |
| Mar 11, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | -0.92% | 11,948,730 |
| Mar 10, 2026 | 4.34 | 4.36 | 4.31 | 4.33 | 4.33 | 0.23% | 10,367,230 |
| Mar 9, 2026 | 4.30 | 4.35 | 4.25 | 4.32 | 4.32 | -0.46% | 12,723,520 |
| Mar 6, 2026 | 4.20 | 4.36 | 4.19 | 4.34 | 4.34 | 2.60% | 14,459,350 |
| Mar 5, 2026 | 4.24 | 4.29 | 4.21 | 4.23 | 4.23 | 1.20% | 12,194,560 |
| Mar 4, 2026 | 4.17 | 4.22 | 4.12 | 4.18 | 4.18 | -0.71% | 15,660,200 |
| Mar 3, 2026 | 4.35 | 4.39 | 4.20 | 4.21 | 4.21 | -3.22% | 19,163,730 |
| Mar 2, 2026 | 4.47 | 4.47 | 4.35 | 4.35 | 4.35 | -2.68% | 19,807,752 |
| Feb 27, 2026 | 4.42 | 4.48 | 4.40 | 4.47 | 4.47 | 0.68% | 12,102,730 |
| Feb 26, 2026 | 4.47 | 4.49 | 4.42 | 4.44 | 4.44 | -0.67% | 13,140,900 |
| Feb 25, 2026 | 4.44 | 4.52 | 4.43 | 4.47 | 4.47 | 0.90% | 15,485,300 |
| Feb 24, 2026 | 4.40 | 4.45 | 4.38 | 4.43 | 4.43 | 1.61% | 13,692,000 |
| Feb 13, 2026 | 4.39 | 4.52 | 4.36 | 4.36 | 4.36 | -0.46% | 15,527,750 |
| Feb 12, 2026 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.23% | 15,431,798 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.46 | 4.48 | 4.48 | -0.44% | 9,330,582 |
| Feb 10, 2026 | 4.49 | 4.53 | 4.47 | 4.50 | 4.50 | 0.22% | 14,277,700 |
| Feb 9, 2026 | 4.48 | 4.50 | 4.45 | 4.49 | 4.49 | 0.90% | 13,035,930 |
| Feb 6, 2026 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | - | 14,551,330 |
| Feb 5, 2026 | 4.46 | 4.51 | 4.44 | 4.45 | 4.45 | -0.67% | 14,315,360 |
| Feb 4, 2026 | 4.42 | 4.49 | 4.39 | 4.48 | 4.48 | 1.36% | 15,857,740 |
| Feb 3, 2026 | 4.44 | 4.46 | 4.38 | 4.42 | 4.42 | 0.68% | 13,926,410 |
| Feb 2, 2026 | 4.42 | 4.49 | 4.36 | 4.39 | 4.39 | -3.52% | 27,416,650 |
| Jan 30, 2026 | 4.63 | 4.68 | 4.44 | 4.55 | 4.55 | -2.15% | 43,563,080 |
| Jan 29, 2026 | 4.61 | 4.67 | 4.57 | 4.65 | 4.65 | - | 19,268,840 |
| Jan 28, 2026 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | -1.06% | 19,165,160 |
| Jan 27, 2026 | 4.77 | 4.78 | 4.63 | 4.70 | 4.70 | -1.67% | 20,188,730 |
| Jan 26, 2026 | 4.84 | 4.84 | 4.75 | 4.78 | 4.78 | -1.44% | 19,992,550 |
| Jan 23, 2026 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | 0.62% | 22,501,280 |
| Jan 22, 2026 | 4.74 | 4.83 | 4.71 | 4.82 | 4.82 | 1.90% | 25,354,010 |
| Jan 21, 2026 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.63% | 15,879,510 |
| Jan 20, 2026 | 4.75 | 4.76 | 4.71 | 4.76 | 4.76 | 0.21% | 18,963,160 |
| Jan 19, 2026 | 4.69 | 4.75 | 4.66 | 4.75 | 4.75 | 1.06% | 19,099,190 |
| Jan 16, 2026 | 4.70 | 4.73 | 4.63 | 4.70 | 4.70 | 0.21% | 20,812,590 |
| Jan 15, 2026 | 4.73 | 4.80 | 4.67 | 4.69 | 4.69 | -1.47% | 28,583,850 |
| Jan 14, 2026 | 4.78 | 4.85 | 4.72 | 4.76 | 4.76 | -0.63% | 36,595,450 |
| Jan 13, 2026 | 4.82 | 4.86 | 4.75 | 4.79 | 4.79 | -0.62% | 30,181,720 |
| Jan 12, 2026 | 4.79 | 4.85 | 4.76 | 4.82 | 4.82 | 1.05% | 32,254,134 |
| Jan 9, 2026 | 4.74 | 4.78 | 4.72 | 4.77 | 4.77 | 0.85% | 23,507,920 |
| Jan 8, 2026 | 4.69 | 4.76 | 4.66 | 4.73 | 4.73 | 0.42% | 23,621,710 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.68 | 4.71 | 4.71 | -2.08% | 37,191,060 |
| Jan 6, 2026 | 4.74 | 4.82 | 4.72 | 4.81 | 4.81 | 1.69% | 28,126,679 |
| Jan 5, 2026 | 4.77 | 4.78 | 4.71 | 4.73 | 4.73 | -1.05% | 31,053,140 |
| Dec 31, 2025 | 4.79 | 4.87 | 4.74 | 4.78 | 4.78 | 0.21% | 22,948,350 |
| Dec 30, 2025 | 4.88 | 4.88 | 4.74 | 4.77 | 4.77 | -2.45% | 32,784,570 |
| Dec 29, 2025 | 5.00 | 5.01 | 4.85 | 4.89 | 4.89 | -2.98% | 35,908,580 |
| Dec 26, 2025 | 5.13 | 5.15 | 5.00 | 5.04 | 5.04 | -1.75% | 38,665,750 |
| Dec 25, 2025 | 4.98 | 5.19 | 4.92 | 5.13 | 5.13 | 2.81% | 57,962,740 |
| Dec 24, 2025 | 4.95 | 5.01 | 4.91 | 4.99 | 4.99 | 1.22% | 24,687,720 |
| Dec 23, 2025 | 5.07 | 5.07 | 4.91 | 4.93 | 4.93 | -2.76% | 33,623,830 |
| Dec 22, 2025 | 5.06 | 5.10 | 5.04 | 5.07 | 5.07 | -0.78% | 35,998,330 |
| Dec 19, 2025 | 5.02 | 5.11 | 4.94 | 5.11 | 5.11 | 3.86% | 58,249,720 |
| Dec 18, 2025 | 4.89 | 4.99 | 4.87 | 4.92 | 4.92 | 0.61% | 32,012,090 |
| Dec 17, 2025 | 4.94 | 4.95 | 4.78 | 4.89 | 4.89 | -1.01% | 37,614,300 |
| Dec 16, 2025 | 4.92 | 5.05 | 4.88 | 4.94 | 4.94 | -1.00% | 39,352,150 |
| Dec 15, 2025 | 4.85 | 5.17 | 4.85 | 4.99 | 4.99 | 2.04% | 42,343,090 |
| Dec 12, 2025 | 4.84 | 5.05 | 4.77 | 4.89 | 4.89 | 1.03% | 44,604,910 |
| Dec 11, 2025 | 5.14 | 5.16 | 4.84 | 4.84 | 4.84 | -4.91% | 54,654,665 |
| Dec 10, 2025 | 5.14 | 5.23 | 5.07 | 5.09 | 5.09 | -2.12% | 50,286,660 |
| Dec 9, 2025 | 5.22 | 5.39 | 5.18 | 5.20 | 5.20 | 0.39% | 57,982,870 |
| Dec 8, 2025 | 5.29 | 5.34 | 5.15 | 5.18 | 5.18 | -0.38% | 73,260,830 |
| Dec 5, 2025 | 5.13 | 5.31 | 5.05 | 5.20 | 5.20 | 1.17% | 83,349,780 |
| Dec 4, 2025 | 5.29 | 5.34 | 5.13 | 5.14 | 5.14 | -4.46% | 116,857,500 |
| Dec 3, 2025 | 5.41 | 5.71 | 5.29 | 5.38 | 5.38 | 1.89% | 225,728,200 |
| Dec 2, 2025 | 4.78 | 5.28 | 4.78 | 5.28 | 5.28 | 10.00% | 85,627,430 |
| Dec 1, 2025 | 4.83 | 4.88 | 4.79 | 4.80 | 4.80 | -0.83% | 16,689,970 |
| Nov 28, 2025 | 4.74 | 4.84 | 4.67 | 4.84 | 4.84 | 1.47% | 23,364,100 |