Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.000 | 5.030 | 4.870 | 4.890 | 4.890 | 34,758,608 |
| 2026-01-15 | 4.850 | 5.140 | 4.820 | 4.980 | 4.980 | 70,907,652 |
| 2026-01-14 | 4.710 | 4.940 | 4.670 | 4.900 | 4.900 | 69,305,513 |
| 2026-01-13 | 4.640 | 4.780 | 4.620 | 4.700 | 4.700 | 32,542,973 |
| 2026-01-12 | 4.610 | 4.670 | 4.600 | 4.670 | 4.670 | 30,401,931 |
| 2026-01-09 | 4.610 | 4.640 | 4.600 | 4.620 | 4.620 | 19,087,034 |
| 2026-01-08 | 4.600 | 4.630 | 4.600 | 4.620 | 4.620 | 13,892,323 |
| 2026-01-07 | 4.680 | 4.680 | 4.600 | 4.620 | 4.620 | 16,952,791 |
| 2026-01-06 | 4.610 | 4.680 | 4.610 | 4.680 | 4.680 | 18,801,447 |
| 2026-01-05 | 4.630 | 4.640 | 4.590 | 4.610 | 4.610 | 12,111,691 |
| 2025-12-31 | 4.600 | 4.630 | 4.580 | 4.630 | 4.630 | 9,285,503 |
| 2025-12-30 | 4.610 | 4.650 | 4.600 | 4.610 | 4.610 | 9,489,929 |
| 2025-12-29 | 4.690 | 4.690 | 4.640 | 4.650 | 4.650 | 12,527,887 |
| 2025-12-26 | 4.740 | 4.760 | 4.680 | 4.700 | 4.700 | 11,954,775 |
| 2025-12-25 | 4.710 | 4.730 | 4.680 | 4.710 | 4.710 | 10,350,320 |
| 2025-12-24 | 4.700 | 4.730 | 4.690 | 4.710 | 4.710 | 11,779,598 |
| 2025-12-23 | 4.760 | 4.800 | 4.680 | 4.700 | 4.700 | 14,837,420 |
| 2025-12-22 | 4.780 | 4.840 | 4.770 | 4.780 | 4.780 | 16,044,100 |
| 2025-12-19 | 4.660 | 4.830 | 4.660 | 4.780 | 4.780 | 20,947,087 |
| 2025-12-18 | 4.650 | 4.720 | 4.620 | 4.680 | 4.680 | 13,195,926 |
| 2025-12-17 | 4.650 | 4.730 | 4.600 | 4.680 | 4.680 | 20,612,304 |
| 2025-12-16 | 4.650 | 4.930 | 4.570 | 4.710 | 4.710 | 32,236,390 |
| 2025-12-15 | 4.580 | 4.650 | 4.550 | 4.620 | 4.620 | 12,595,145 |
| 2025-12-12 | 4.640 | 4.730 | 4.600 | 4.620 | 4.620 | 13,767,801 |
| 2025-12-11 | 4.720 | 4.730 | 4.620 | 4.630 | 4.630 | 14,160,401 |
| 2025-12-10 | 4.690 | 4.730 | 4.680 | 4.690 | 4.690 | 8,938,937 |
| 2025-12-09 | 4.750 | 4.770 | 4.700 | 4.710 | 4.710 | 10,652,400 |
| 2025-12-08 | 4.760 | 4.770 | 4.720 | 4.760 | 4.760 | 11,831,400 |
| 2025-12-05 | 4.760 | 4.760 | 4.680 | 4.740 | 4.740 | 12,425,700 |
| 2025-12-04 | 4.830 | 4.860 | 4.710 | 4.730 | 4.730 | 20,163,986 |
| 2025-12-03 | 4.900 | 4.930 | 4.820 | 4.840 | 4.840 | 15,643,210 |
| 2025-12-02 | 4.900 | 4.940 | 4.890 | 4.910 | 4.910 | 13,677,889 |
| 2025-12-01 | 4.910 | 4.960 | 4.880 | 4.930 | 4.930 | 18,559,685 |
| 2025-11-28 | 4.850 | 4.930 | 4.810 | 4.930 | 4.930 | 19,526,800 |
| 2025-11-27 | 4.930 | 4.940 | 4.850 | 4.850 | 4.850 | 24,221,300 |
| 2025-11-26 | 4.920 | 5.030 | 4.880 | 4.970 | 4.970 | 40,142,208 |
| 2025-11-25 | 5.100 | 5.280 | 4.990 | 5.020 | 5.020 | 59,100,775 |
| 2025-11-24 | 4.790 | 4.860 | 4.760 | 4.820 | 4.820 | 15,418,599 |
| 2025-11-21 | 4.950 | 5.020 | 4.770 | 4.770 | 4.770 | 25,469,514 |
| 2025-11-20 | 5.080 | 5.150 | 4.910 | 4.980 | 4.980 | 35,336,801 |
| 2025-11-19 | 4.930 | 4.950 | 4.870 | 4.900 | 4.900 | 12,680,722 |
| 2025-11-18 | 5.050 | 5.050 | 4.890 | 4.910 | 4.910 | 22,506,437 |
| 2025-11-17 | 5.000 | 5.060 | 4.930 | 5.050 | 5.050 | 24,672,800 |
| 2025-11-14 | 5.080 | 5.100 | 5.010 | 5.010 | 5.010 | 17,225,907 |
| 2025-11-13 | 4.960 | 5.070 | 4.900 | 5.070 | 5.070 | 30,961,419 |
| 2025-11-12 | 5.000 | 5.030 | 4.930 | 4.970 | 4.970 | 18,387,714 |
| 2025-11-11 | 4.940 | 5.020 | 4.920 | 5.000 | 5.000 | 22,520,521 |
| 2025-11-10 | 4.900 | 4.980 | 4.850 | 4.950 | 4.950 | 20,791,341 |
| 2025-11-07 | 4.860 | 4.960 | 4.850 | 4.900 | 4.900 | 21,315,701 |
| 2025-11-06 | 4.950 | 4.970 | 4.850 | 4.870 | 4.870 | 23,127,800 |
| 2025-11-05 | 4.810 | 5.000 | 4.800 | 4.950 | 4.950 | 33,634,494 |
| 2025-11-04 | 4.840 | 4.940 | 4.790 | 4.850 | 4.850 | 34,917,369 |
| 2025-11-03 | 4.650 | 4.910 | 4.640 | 4.840 | 4.840 | 51,053,568 |
| 2025-10-31 | 4.570 | 4.680 | 4.570 | 4.650 | 4.650 | 24,907,596 |
| 2025-10-30 | 4.600 | 4.620 | 4.550 | 4.560 | 4.560 | 17,688,814 |
| 2025-10-29 | 4.550 | 4.620 | 4.460 | 4.620 | 4.620 | 24,301,709 |
| 2025-10-28 | 4.600 | 4.610 | 4.550 | 4.560 | 4.560 | 18,393,647 |
| 2025-10-27 | 4.640 | 4.650 | 4.590 | 4.610 | 4.610 | 16,836,991 |
| 2025-10-24 | 4.680 | 4.700 | 4.610 | 4.620 | 4.620 | 18,148,175 |
| 2025-10-23 | 4.710 | 4.710 | 4.620 | 4.670 | 4.670 | 14,208,320 |
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.