Shaanxi Jinye Science Technology and Education Group Co.,Ltd (000812.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.6900 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 3,892,950 |
| 20 Jun 2024 | 3.8300 | 3.8300 | 3.6800 | 3.7000 | 3.7000 | 7,206,776 |
| 19 Jun 2024 | 3.8100 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 5,466,054 |
| 18 Jun 2024 | 3.7600 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 5,642,502 |
| 17 Jun 2024 | 3.8100 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 5,714,912 |
| 14 Jun 2024 | 3.7900 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | 5,450,250 |
| 13 Jun 2024 | 3.8700 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 6,567,954 |
| 12 Jun 2024 | 3.8200 | 3.8700 | 3.7900 | 3.8700 | 3.8700 | 6,516,263 |
| 11 Jun 2024 | 3.7600 | 3.8400 | 3.7200 | 3.8200 | 3.8200 | 6,652,305 |
| 07 Jun 2024 | 3.7400 | 3.8300 | 3.7200 | 3.8100 | 3.8100 | 10,051,091 |
| 06 Jun 2024 | 3.8100 | 3.8600 | 3.6600 | 3.7100 | 3.7100 | 14,525,175 |
| 05 Jun 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8300 | 3.8300 | 6,566,477 |
| 04 Jun 2024 | 3.9000 | 3.9200 | 3.8200 | 3.8900 | 3.8900 | 7,988,244 |
| 03 Jun 2024 | 4.0200 | 4.0700 | 3.8800 | 3.9300 | 3.9300 | 9,052,835 |
| 31 May 2024 | 4.0100 | 4.0800 | 3.9900 | 4.0400 | 4.0400 | 6,877,800 |
| 30 May 2024 | 4.0400 | 4.0500 | 3.9800 | 4.0000 | 4.0000 | 7,729,800 |
| 29 May 2024 | 4.0700 | 4.1100 | 4.0100 | 4.0400 | 4.0400 | 8,441,926 |
| 28 May 2024 | 4.0800 | 4.1100 | 4.0300 | 4.0400 | 4.0400 | 6,894,550 |
| 27 May 2024 | 4.1200 | 4.1500 | 4.0400 | 4.1100 | 4.1100 | 7,196,900 |
| 24 May 2024 | 4.1100 | 4.2000 | 4.1100 | 4.1200 | 4.1200 | 6,542,601 |
| 23 May 2024 | 4.2600 | 4.2600 | 4.1300 | 4.1400 | 4.1400 | 9,324,413 |
| 22 May 2024 | 4.2400 | 4.2900 | 4.2200 | 4.2600 | 4.2600 | 5,849,370 |
| 21 May 2024 | 4.2700 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 5,938,370 |
| 20 May 2024 | 4.3200 | 4.3400 | 4.2600 | 4.2800 | 4.2800 | 10,225,201 |
| 17 May 2024 | 4.2900 | 4.3400 | 4.2400 | 4.3300 | 4.3300 | 9,064,345 |
| 16 May 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2800 | 4.2800 | 10,752,517 |
| 15 May 2024 | 4.2900 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 6,641,901 |
| 14 May 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2800 | 4.2800 | 9,729,104 |
| 13 May 2024 | 4.2500 | 4.2600 | 4.1600 | 4.1800 | 4.1800 | 9,958,600 |
| 10 May 2024 | 4.3200 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 7,750,959 |
| 09 May 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 9,216,377 |
| 08 May 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 8,138,700 |
| 07 May 2024 | 4.2900 | 4.3300 | 4.2700 | 4.3300 | 4.3300 | 9,552,665 |
| 06 May 2024 | 4.2700 | 4.3200 | 4.2700 | 4.2900 | 4.2900 | 11,111,444 |
| 30 Apr 2024 | 4.2600 | 4.3000 | 4.2000 | 4.2500 | 4.2500 | 11,756,657 |
| 29 Apr 2024 | 4.1300 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 12,694,504 |
| 26 Apr 2024 | 4.0800 | 4.1600 | 4.0300 | 4.1500 | 4.1500 | 15,922,964 |
| 25 Apr 2024 | 3.9900 | 4.0500 | 3.9800 | 4.0100 | 4.0100 | 9,288,150 |
| 24 Apr 2024 | 3.9100 | 3.9700 | 3.9000 | 3.9700 | 3.9700 | 7,002,380 |
| 23 Apr 2024 | 3.8900 | 3.9600 | 3.8500 | 3.8900 | 3.8900 | 6,672,466 |
| 22 Apr 2024 | 3.8900 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 5,628,036 |
| 19 Apr 2024 | 3.9900 | 3.9900 | 3.8600 | 3.8900 | 3.8900 | 8,641,718 |
| 18 Apr 2024 | 3.9400 | 4.0300 | 3.9000 | 3.9600 | 3.9600 | 11,625,900 |
| 17 Apr 2024 | 3.7400 | 3.9400 | 3.7400 | 3.9300 | 3.9300 | 15,100,147 |
| 16 Apr 2024 | 4.0100 | 4.0100 | 3.7000 | 3.7100 | 3.7100 | 18,276,478 |
| 15 Apr 2024 | 4.1900 | 4.2400 | 3.9100 | 4.0100 | 4.0100 | 18,758,764 |
| 12 Apr 2024 | 4.3600 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 9,983,319 |
| 11 Apr 2024 | 4.3400 | 4.4100 | 4.3000 | 4.3700 | 4.3700 | 6,899,150 |
| 10 Apr 2024 | 4.4800 | 4.4800 | 4.3200 | 4.3600 | 4.3600 | 11,109,600 |
| 09 Apr 2024 | 4.4100 | 4.5000 | 4.4100 | 4.4900 | 4.4900 | 8,293,245 |
| 08 Apr 2024 | 4.4800 | 4.5700 | 4.4100 | 4.4300 | 4.4300 | 11,870,891 |
| 03 Apr 2024 | 4.5000 | 4.5500 | 4.4300 | 4.5000 | 4.5000 | 11,708,634 |
| 02 Apr 2024 | 4.5000 | 4.5200 | 4.4400 | 4.5000 | 4.5000 | 12,240,182 |
| 01 Apr 2024 | 4.4200 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 10,039,642 |
| 29 Mar 2024 | 4.3500 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 5,086,848 |
| 28 Mar 2024 | 4.2700 | 4.4200 | 4.2700 | 4.3600 | 4.3600 | 13,479,214 |
| 27 Mar 2024 | 4.4500 | 4.4600 | 4.2600 | 4.2700 | 4.2700 | 13,965,500 |
| 26 Mar 2024 | 4.4600 | 4.5000 | 4.3600 | 4.4600 | 4.4600 | 12,010,600 |
| 25 Mar 2024 | 4.5900 | 4.6100 | 4.4600 | 4.4600 | 4.4600 | 11,978,481 |
| 22 Mar 2024 | 4.6300 | 4.6400 | 4.5600 | 4.5900 | 4.5900 | 18,013,366 |
| 21 Mar 2024 | 4.6100 | 4.7800 | 4.6100 | 4.6700 | 4.6700 | 25,602,129 |
| 20 Mar 2024 | 4.5700 | 4.6300 | 4.5600 | 4.6100 | 4.6100 | 12,961,025 |
| 19 Mar 2024 | 4.5900 | 4.6600 | 4.5600 | 4.5700 | 4.5700 | 15,975,552 |
| 18 Mar 2024 | 4.5300 | 4.7600 | 4.5100 | 4.6200 | 4.6200 | 25,862,677 |
| 15 Mar 2024 | 4.4700 | 4.5300 | 4.4500 | 4.5300 | 4.5300 | 10,840,230 |
| 14 Mar 2024 | 4.4800 | 4.5400 | 4.4000 | 4.4700 | 4.4700 | 12,938,168 |
| 13 Mar 2024 | 4.5400 | 4.5700 | 4.4600 | 4.5000 | 4.5000 | 11,934,543 |
| 12 Mar 2024 | 4.5000 | 4.5600 | 4.4700 | 4.5400 | 4.5400 | 22,565,605 |
| 11 Mar 2024 | 4.3600 | 4.5800 | 4.3600 | 4.5000 | 4.5000 | 20,528,412 |
| 08 Mar 2024 | 4.4700 | 4.4700 | 4.3500 | 4.4000 | 4.4000 | 18,166,856 |
| 07 Mar 2024 | 4.3900 | 4.5800 | 4.3100 | 4.4700 | 4.4700 | 31,213,904 |
| 06 Mar 2024 | 4.2900 | 4.4000 | 4.2700 | 4.3600 | 4.3600 | 12,520,159 |
| 05 Mar 2024 | 4.3900 | 4.3900 | 4.2800 | 4.2900 | 4.2900 | 15,402,553 |
| 04 Mar 2024 | 4.4600 | 4.4900 | 4.3200 | 4.4100 | 4.4100 | 17,221,358 |
| 01 Mar 2024 | 4.5100 | 4.5300 | 4.4300 | 4.4800 | 4.4800 | 16,634,936 |
| 29 Feb 2024 | 4.3600 | 4.4900 | 4.3000 | 4.4700 | 4.4700 | 21,261,687 |
| 28 Feb 2024 | 4.6300 | 4.8300 | 4.3400 | 4.3800 | 4.3800 | 40,923,603 |
| 27 Feb 2024 | 4.5100 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 18,266,073 |
| 26 Feb 2024 | 4.5000 | 4.6000 | 4.4600 | 4.5200 | 4.5200 | 22,667,850 |
| 23 Feb 2024 | 4.3900 | 4.5100 | 4.3800 | 4.5100 | 4.5100 | 23,679,644 |
| 22 Feb 2024 | 4.3100 | 4.4200 | 4.3100 | 4.4200 | 4.4200 | 17,889,567 |
| 21 Feb 2024 | 4.2600 | 4.4400 | 4.2500 | 4.3500 | 4.3500 | 20,177,141 |
| 20 Feb 2024 | 4.2800 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 18,512,240 |
| 19 Feb 2024 | 4.3000 | 4.5000 | 4.2000 | 4.3600 | 4.3600 | 26,184,643 |
| 08 Feb 2024 | 3.9100 | 4.2000 | 3.9100 | 4.1900 | 4.1900 | 23,136,932 |
| 07 Feb 2024 | 3.9700 | 4.0900 | 3.8400 | 3.9100 | 3.9100 | 22,494,039 |
| 06 Feb 2024 | 3.5300 | 4.0400 | 3.4600 | 3.9700 | 3.9700 | 26,893,895 |
| 05 Feb 2024 | 4.0900 | 4.0900 | 3.7400 | 3.7400 | 3.7400 | 26,678,122 |
| 02 Feb 2024 | 4.4000 | 4.4800 | 3.9800 | 4.1500 | 4.1500 | 29,574,182 |
| 01 Feb 2024 | 4.5200 | 4.5900 | 4.2500 | 4.3500 | 4.3500 | 34,014,723 |
| 31 Jan 2024 | 5.2100 | 5.3000 | 4.7000 | 4.7000 | 4.7000 | 52,393,359 |
| 30 Jan 2024 | 5.3000 | 5.4400 | 5.1400 | 5.2200 | 5.2200 | 28,640,551 |
| 29 Jan 2024 | 5.5100 | 5.6500 | 5.3300 | 5.3900 | 5.3900 | 42,901,771 |
| 26 Jan 2024 | 5.5400 | 5.9200 | 5.4600 | 5.5600 | 5.5600 | 68,578,620 |
| 25 Jan 2024 | 5.5800 | 5.7500 | 5.5000 | 5.6400 | 5.6400 | 67,731,157 |
| 24 Jan 2024 | 5.4600 | 5.6900 | 5.4000 | 5.6500 | 5.6500 | 74,771,323 |
| 23 Jan 2024 | 5.1400 | 5.7500 | 5.0100 | 5.5700 | 5.5700 | 78,814,389 |
| 22 Jan 2024 | 5.3700 | 5.5400 | 5.2000 | 5.2300 | 5.2300 | 48,736,237 |
| 19 Jan 2024 | 5.3100 | 5.4600 | 5.2600 | 5.3700 | 5.3700 | 43,218,352 |
| 18 Jan 2024 | 5.1000 | 5.3500 | 4.9500 | 5.3300 | 5.3300 | 39,563,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.