Skip to main content
Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (SHE:002609)
China flag China · Delayed Price · Currency is CNY
8.27
+0.21 (2.61%)
Apr 29, 2026, 3:04 PM CST

SHE:002609 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.318.318.048.23-2.11%3,230,200
Apr 28, 20268.258.328.028.068.06-2.77%10,146,890
Apr 27, 20268.178.367.918.298.29-0.48%16,488,380
Apr 24, 20268.318.388.178.338.330.24%7,488,400
Apr 23, 20268.428.538.268.318.31-1.31%8,181,513
Apr 22, 20268.288.498.248.428.421.20%6,102,000
Apr 21, 20268.408.428.228.328.32-1.30%8,440,200
Apr 20, 20268.408.468.338.438.430.36%6,657,300
Apr 17, 20268.478.598.328.408.40-0.94%7,295,900
Apr 16, 20268.328.508.298.488.482.29%8,107,533
Apr 15, 20268.478.498.288.298.29-1.66%6,362,300
Apr 14, 20268.408.498.318.438.431.32%6,353,200
Apr 13, 20268.368.458.288.328.32-0.95%4,729,300
Apr 10, 20268.408.518.398.408.400.96%5,395,142
Apr 9, 20268.518.548.308.328.32-2.80%6,464,600
Apr 8, 20268.298.578.278.568.565.29%10,849,600
Apr 7, 20268.048.177.988.138.131.12%5,857,400
Apr 3, 20268.268.328.018.048.04-2.78%7,146,214
Apr 2, 20268.408.448.208.278.27-2.25%6,358,300
Apr 1, 20268.628.708.378.468.46-0.12%11,201,910
Mar 31, 20268.568.668.458.478.47-1.28%5,531,355
Mar 30, 20268.378.598.298.588.581.06%6,917,800
Mar 27, 20268.258.528.218.498.491.80%5,391,602
Mar 26, 20268.468.568.308.348.34-1.77%6,098,202
Mar 25, 20268.438.658.398.498.491.07%8,186,665
Mar 24, 20268.278.438.128.408.403.83%9,786,500
Mar 23, 20268.378.508.018.098.09-5.27%13,732,800
Mar 20, 20268.928.978.548.548.54-3.72%10,336,700
Mar 19, 20268.908.998.838.878.87-1.44%5,914,100
Mar 18, 20268.869.038.809.009.001.69%6,349,706
Mar 17, 20269.059.078.858.858.85-1.78%6,561,600
Mar 16, 20268.969.018.879.019.010.56%5,940,604
Mar 13, 20269.159.158.938.968.96-2.29%9,685,100
Mar 12, 20269.239.259.149.179.17-0.54%5,675,600
Mar 11, 20269.299.359.209.229.22-0.97%6,714,511
Mar 10, 20269.259.389.159.319.311.64%9,281,700
Mar 9, 20269.089.218.999.169.16-0.87%10,391,300
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