Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.200 | 3.270 | 3.140 | 3.190 | 3.190 | 22,638,191 |
| 2026-07-17 | 3.280 | 3.330 | 3.170 | 3.200 | 3.200 | 23,429,402 |
| 2026-07-16 | 3.240 | 3.310 | 3.190 | 3.280 | 3.280 | 21,190,181 |
| 2026-07-15 | 3.140 | 3.240 | 3.130 | 3.220 | 3.220 | 20,303,541 |
| 2026-07-14 | 3.050 | 3.160 | 3.040 | 3.150 | 3.150 | 18,720,600 |
| 2026-07-13 | 3.140 | 3.160 | 3.040 | 3.070 | 3.070 | 16,530,737 |
| 2026-07-10 | 3.070 | 3.210 | 3.030 | 3.160 | 3.160 | 21,646,798 |
| 2026-07-09 | 3.110 | 3.120 | 3.030 | 3.080 | 3.080 | 17,825,041 |
| 2026-07-08 | 3.110 | 3.150 | 3.070 | 3.120 | 3.120 | 11,741,099 |
| 2026-07-07 | 3.240 | 3.250 | 3.110 | 3.130 | 3.130 | 14,363,239 |
| 2026-07-06 | 3.260 | 3.340 | 3.210 | 3.230 | 3.230 | 15,951,900 |
| 2026-07-03 | 3.190 | 3.280 | 3.190 | 3.260 | 3.260 | 18,422,200 |
| 2026-07-02 | 3.200 | 3.280 | 3.170 | 3.190 | 3.190 | 17,495,200 |
| 2026-07-01 | 3.110 | 3.230 | 3.080 | 3.200 | 3.200 | 21,003,500 |
| 2026-06-30 | 3.140 | 3.150 | 3.090 | 3.120 | 3.120 | 16,774,021 |
| 2026-06-29 | 3.150 | 3.180 | 3.060 | 3.140 | 3.140 | 19,493,139 |
| 2026-06-26 | 3.240 | 3.250 | 3.150 | 3.160 | 3.160 | 15,936,851 |
| 2026-06-25 | 3.190 | 3.250 | 3.150 | 3.230 | 3.230 | 15,868,523 |
| 2026-06-24 | 3.310 | 3.360 | 3.190 | 3.200 | 3.200 | 17,389,772 |
| 2026-06-23 | 3.270 | 3.390 | 3.260 | 3.310 | 3.310 | 18,564,282 |
| 2026-06-22 | 3.250 | 3.310 | 3.160 | 3.290 | 3.290 | 17,023,699 |
| 2026-06-18 | 3.290 | 3.310 | 3.230 | 3.260 | 3.260 | 11,300,799 |
| 2026-06-17 | 3.390 | 3.400 | 3.290 | 3.300 | 3.300 | 16,033,401 |
| 2026-06-16 | 3.420 | 3.450 | 3.360 | 3.410 | 3.410 | 13,658,200 |
| 2026-06-15 | 3.440 | 3.600 | 3.430 | 3.440 | 3.440 | 18,131,223 |
| 2026-06-12 | 3.360 | 3.530 | 3.360 | 3.440 | 3.440 | 19,190,723 |
| 2026-06-11 | 3.360 | 3.400 | 3.300 | 3.330 | 3.330 | 14,968,240 |
| 2026-06-10 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 14,844,250 |
| 2026-06-09 | 3.460 | 3.480 | 3.400 | 3.430 | 3.430 | 14,830,500 |
| 2026-06-08 | 3.520 | 3.560 | 3.410 | 3.460 | 3.460 | 18,105,948 |
| 2026-06-05 | 3.500 | 3.660 | 3.500 | 3.570 | 3.570 | 25,726,230 |
| 2026-06-04 | 3.490 | 3.530 | 3.420 | 3.500 | 3.500 | 19,667,001 |
| 2026-06-03 | 3.610 | 3.610 | 3.480 | 3.520 | 3.520 | 17,372,229 |
| 2026-06-02 | 3.700 | 3.700 | 3.590 | 3.610 | 3.610 | 14,913,629 |
| 2026-06-01 | 3.610 | 3.710 | 3.590 | 3.690 | 3.690 | 15,103,755 |
| 2026-05-29 | 3.590 | 3.670 | 3.590 | 3.610 | 3.610 | 15,382,182 |
| 2026-05-28 | 3.590 | 3.650 | 3.550 | 3.620 | 3.620 | 16,016,900 |
| 2026-05-27 | 3.660 | 3.700 | 3.570 | 3.600 | 3.577 | 15,370,046 |
| 2026-05-26 | 3.680 | 3.720 | 3.630 | 3.660 | 3.637 | 15,095,499 |
| 2026-05-25 | 3.760 | 3.780 | 3.680 | 3.700 | 3.676 | 18,573,293 |
| 2026-05-22 | 3.790 | 3.810 | 3.710 | 3.760 | 3.736 | 17,719,452 |
| 2026-05-21 | 3.890 | 3.980 | 3.760 | 3.790 | 3.766 | 21,886,700 |
| 2026-05-20 | 3.950 | 3.960 | 3.860 | 3.880 | 3.880 | 17,971,900 |
| 2026-05-19 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 11,899,366 |
| 2026-05-18 | 4.010 | 4.010 | 3.920 | 3.980 | 3.980 | 14,363,296 |
| 2026-05-15 | 4.030 | 4.090 | 4.000 | 4.010 | 4.010 | 14,395,574 |
| 2026-05-14 | 4.130 | 4.140 | 4.030 | 4.030 | 4.030 | 13,832,600 |
| 2026-05-13 | 4.080 | 4.220 | 4.060 | 4.130 | 4.130 | 18,941,674 |
| 2026-05-12 | 4.120 | 4.150 | 4.080 | 4.090 | 4.090 | 10,683,400 |
| 2026-05-11 | 4.190 | 4.200 | 4.100 | 4.130 | 4.130 | 20,312,095 |
| 2026-05-08 | 4.100 | 4.210 | 4.090 | 4.170 | 4.170 | 16,897,213 |
| 2026-05-07 | 4.150 | 4.170 | 4.100 | 4.130 | 4.130 | 19,259,274 |
| 2026-05-06 | 4.030 | 4.230 | 3.990 | 4.170 | 4.170 | 42,037,855 |
| 2026-04-30 | 3.990 | 4.090 | 3.980 | 4.020 | 4.020 | 20,249,709 |
| 2026-04-29 | 3.920 | 4.020 | 3.900 | 4.000 | 4.000 | 14,125,974 |
| 2026-04-28 | 4.000 | 4.010 | 3.910 | 3.940 | 3.940 | 12,774,400 |
| 2026-04-27 | 3.940 | 4.020 | 3.880 | 4.010 | 4.010 | 16,365,702 |
| 2026-04-24 | 3.980 | 3.990 | 3.940 | 3.940 | 3.940 | 13,761,127 |
| 2026-04-23 | 4.060 | 4.060 | 3.970 | 3.980 | 3.980 | 16,667,000 |
| 2026-04-22 | 4.040 | 4.080 | 4.010 | 4.060 | 4.060 | 11,194,753 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.