Skip to main content
Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (SHE:002609)
China flag China · Delayed Price · Currency is CNY
9.16
-0.08 (-0.87%)
At close: Mar 9, 2026

SHE:002609 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.079.269.069.249.241.32%8,341,800
Mar 5, 20269.129.249.059.129.121.90%8,701,396
Mar 4, 20269.029.088.808.958.95-1.00%12,345,250
Mar 3, 20269.459.549.029.049.04-4.34%14,087,100
Mar 2, 20269.799.809.419.459.45-4.74%20,111,500
Feb 27, 20269.8410.039.789.929.920.40%8,485,300
Feb 26, 20269.969.979.829.889.88-0.30%8,296,796
Feb 25, 20269.8910.019.839.919.910.41%9,252,200
Feb 24, 202610.0410.059.839.879.87-0.60%12,382,300
Feb 13, 202610.0210.129.939.939.93-0.10%11,830,900
Feb 12, 202610.1810.359.939.949.94-5.06%29,597,210
Feb 11, 202610.6610.6710.4510.4710.47-1.78%10,706,890
Feb 10, 202610.6410.7310.5110.6610.660.47%10,671,100
Feb 9, 202610.4210.6510.4210.6110.613.41%13,528,000
Feb 6, 202610.3410.5410.2410.2610.26-1.35%14,681,900
Feb 5, 202610.4010.6210.3510.4010.40-0.95%10,965,800
Feb 4, 202610.5610.5810.3210.5010.50-0.85%13,841,100
Feb 3, 202610.4010.6110.3010.5910.593.42%18,661,100
Feb 2, 202610.2410.6310.1510.2410.24-20,967,180
Jan 30, 202610.3010.3510.1210.2410.24-1.35%14,015,900
Jan 29, 202610.2910.8310.1110.3810.380.68%21,610,150
Jan 28, 202610.4710.5810.3010.3110.31-1.90%14,223,850
Jan 27, 202610.4910.5910.1610.5110.51-0.57%21,795,800
Jan 26, 202610.7910.9010.4010.5710.57-2.13%18,281,680
Jan 23, 202610.6610.9710.5510.8010.801.60%21,683,400
Jan 22, 202610.7010.7610.5210.6310.63-22,165,800
Jan 21, 202610.6311.0210.5610.6310.63-0.37%22,097,400
Jan 20, 202610.5211.1510.4810.6710.671.81%41,054,500
Jan 19, 202610.7110.8310.3210.4810.48-1.41%35,447,350
Jan 16, 202611.8311.8510.6310.6310.63-9.99%46,703,050
Jan 15, 202612.0012.2911.5211.8111.81-2.48%52,549,150
Jan 14, 202610.9212.1110.9212.1112.119.99%77,257,400
Jan 13, 202610.6811.1810.4511.0111.015.16%62,874,200
Jan 12, 20269.7510.649.7310.4710.478.27%49,119,610
Jan 9, 20269.469.689.449.679.672.44%13,499,600
Jan 8, 20269.359.479.349.449.440.43%7,394,800
Jan 7, 20269.479.519.349.409.40-1.05%9,993,489
Jan 6, 20269.369.569.309.509.501.39%14,417,515
Jan 5, 20269.309.379.199.379.370.86%9,451,480
Dec 31, 20259.199.329.159.299.291.53%8,008,419
Dec 30, 20259.199.269.159.159.15-0.54%4,939,020
Dec 29, 20259.189.239.139.209.200.11%6,010,528
Dec 26, 20259.239.269.139.199.19-0.43%5,379,000
Dec 25, 20259.189.249.129.239.230.65%4,244,700
Dec 24, 20259.139.199.079.179.170.33%6,195,500
Dec 23, 20259.179.209.109.149.14-0.44%5,028,900
Dec 22, 20259.179.339.149.189.180.22%5,949,328
Dec 19, 20259.019.199.019.169.161.33%6,542,098
Dec 18, 20258.939.098.899.049.040.78%5,548,715
Dec 17, 20258.969.018.778.978.97-7,397,800
Dec 16, 20258.929.038.818.978.971.01%6,920,798
Dec 15, 20258.938.998.828.888.88-1.00%4,274,300
Dec 12, 20258.949.018.878.978.970.45%4,381,200
Dec 11, 20259.079.088.928.938.93-1.43%6,385,220
Dec 10, 20259.069.078.959.069.06-5,105,200
Dec 9, 20259.169.209.069.069.06-1.20%4,981,249
Dec 8, 20259.089.239.089.179.170.99%8,067,254
Dec 5, 20259.109.148.999.089.08-0.66%12,836,560
Dec 4, 20259.389.389.049.149.14-2.66%11,388,500
Dec 3, 20259.669.679.269.399.39-2.80%14,839,100
Dec 2, 20259.689.709.579.669.66-0.21%5,765,700
Dec 1, 20259.539.699.489.689.681.15%7,655,318
Nov 28, 20259.589.639.499.579.57-0.42%8,188,829
Nov 27, 20259.689.749.589.619.61-0.41%8,220,779
Nov 26, 20259.739.829.659.659.65-0.92%9,084,350
Nov 25, 20259.569.869.569.749.741.88%12,750,910
Nov 24, 20259.359.609.249.569.562.25%9,518,669
Nov 21, 20259.439.549.229.359.35-1.48%8,304,558
Nov 20, 20259.569.619.419.499.49-0.42%5,890,289
Nov 19, 20259.779.789.499.539.53-2.36%9,450,389
Nov 18, 20259.739.839.679.769.76-0.10%9,067,700
Nov 17, 20259.669.789.619.779.771.14%8,090,100
Nov 14, 20259.629.769.609.669.660.42%7,586,000
Nov 13, 20259.599.639.559.629.620.10%5,192,894
Nov 12, 20259.679.689.519.619.61-0.72%7,781,900
Nov 11, 20259.729.749.619.689.68-0.41%7,338,300
Nov 10, 20259.719.769.669.729.720.52%9,318,027
Nov 7, 20259.739.779.679.679.67-1.12%6,672,800
Nov 6, 20259.779.789.649.789.780.31%6,823,300
Nov 5, 20259.699.779.639.759.75-0.31%7,217,700
Nov 4, 20259.819.839.729.789.78-0.81%8,409,100
Nov 3, 20259.759.879.709.869.861.23%10,439,200
Oct 31, 20259.659.799.559.749.741.04%9,329,800
Oct 30, 20259.669.729.609.649.64-0.41%8,403,801
Oct 29, 20259.719.749.609.689.68-0.92%10,324,100
Oct 28, 20259.549.819.479.779.772.30%12,302,000
Oct 27, 20259.719.779.429.559.55-2.35%17,974,100
Oct 24, 20259.809.829.749.789.78-6,497,200
Oct 23, 20259.659.799.619.789.781.35%9,136,600
Oct 22, 20259.619.719.539.659.650.42%6,677,382
Oct 21, 20259.379.699.229.619.612.78%9,417,495
Oct 20, 20259.349.459.289.359.351.41%6,657,000
Oct 17, 20259.469.519.229.229.22-2.64%8,363,300
Oct 16, 20259.669.709.459.479.47-1.76%12,715,500
Oct 15, 20259.7710.199.529.649.640.21%16,563,400
Oct 14, 20259.939.969.609.629.62-2.93%18,706,800
Oct 13, 20259.789.999.579.919.91-1.59%12,913,300
Oct 10, 202510.1110.1410.0110.0710.07-1.18%8,453,500
Oct 9, 202510.0110.209.9410.1910.192.21%10,705,800
Sep 30, 20259.9010.039.889.979.970.91%7,932,200