Shenyang Jinbei Automotive Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.450 | 3.480 | 3.400 | 3.460 | 3.460 | 24,318,551 |
| 2026-10-16 | 3.370 | 3.550 | 3.370 | 3.470 | 3.470 | 38,995,160 |
| 2026-10-15 | 3.380 | 3.430 | 3.320 | 3.340 | 3.340 | 29,135,840 |
| 2026-10-14 | 3.520 | 3.550 | 3.420 | 3.420 | 3.420 | 21,309,551 |
| 2026-10-13 | 3.500 | 3.550 | 3.430 | 3.520 | 3.520 | 23,761,391 |
| 2026-10-12 | 3.570 | 3.610 | 3.500 | 3.540 | 3.530 | 21,322,267 |
| 2026-10-09 | 3.500 | 3.580 | 3.420 | 3.580 | 3.570 | 39,961,275 |
| 2026-10-08 | 3.610 | 3.620 | 3.500 | 3.530 | 3.520 | 35,948,563 |
| 2026-09-30 | 3.570 | 3.690 | 3.520 | 3.620 | 3.620 | 50,602,949 |
| 2026-09-29 | 3.550 | 3.610 | 3.500 | 3.590 | 3.590 | 40,153,488 |
| 2026-09-28 | 3.520 | 3.620 | 3.450 | 3.580 | 3.580 | 52,102,489 |
| 2026-09-24 | 3.550 | 3.610 | 3.510 | 3.540 | 3.540 | 42,604,331 |
| 2026-09-23 | 3.620 | 3.730 | 3.550 | 3.560 | 3.560 | 67,913,711 |
| 2026-09-22 | 3.760 | 3.800 | 3.610 | 3.650 | 3.650 | 66,866,966 |
| 2026-09-21 | 3.700 | 3.900 | 3.640 | 3.740 | 3.740 | 114,210,022 |
| 2026-09-18 | 3.710 | 3.810 | 3.570 | 3.590 | 3.590 | 113,523,332 |
| 2026-09-17 | 3.230 | 3.580 | 3.220 | 3.580 | 3.580 | 82,555,373 |
| 2026-09-16 | 3.350 | 3.360 | 3.200 | 3.250 | 3.250 | 48,883,128 |
| 2026-09-15 | 3.540 | 3.560 | 3.340 | 3.360 | 3.360 | 74,614,886 |
| 2026-09-14 | 3.280 | 3.630 | 3.280 | 3.520 | 3.520 | 105,713,814 |
| 2026-09-11 | 3.340 | 3.360 | 3.260 | 3.300 | 3.300 | 16,033,500 |
| 2026-09-10 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 15,004,338 |
| 2026-09-09 | 3.440 | 3.450 | 3.390 | 3.430 | 3.430 | 13,081,600 |
| 2026-09-08 | 3.370 | 3.450 | 3.360 | 3.440 | 3.440 | 20,303,901 |
| 2026-09-07 | 3.360 | 3.390 | 3.310 | 3.370 | 3.370 | 16,421,027 |
| 2026-09-04 | 3.350 | 3.390 | 3.320 | 3.350 | 3.350 | 14,723,500 |
| 2026-09-03 | 3.350 | 3.380 | 3.330 | 3.330 | 3.330 | 13,863,537 |
| 2026-09-02 | 3.370 | 3.380 | 3.300 | 3.350 | 3.350 | 12,761,500 |
| 2026-09-01 | 3.330 | 3.390 | 3.320 | 3.380 | 3.380 | 15,468,740 |
| 2026-08-31 | 3.350 | 3.370 | 3.310 | 3.330 | 3.330 | 12,473,168 |
| 2026-08-28 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 14,894,300 |
| 2026-08-27 | 3.380 | 3.410 | 3.340 | 3.360 | 3.360 | 18,281,207 |
| 2026-08-26 | 3.330 | 3.420 | 3.330 | 3.390 | 3.390 | 20,203,801 |
| 2026-08-25 | 3.200 | 3.350 | 3.190 | 3.340 | 3.340 | 26,209,860 |
| 2026-08-24 | 3.200 | 3.260 | 3.190 | 3.210 | 3.210 | 12,220,785 |
| 2026-08-21 | 3.220 | 3.230 | 3.160 | 3.210 | 3.210 | 15,817,866 |
| 2026-08-20 | 3.240 | 3.250 | 3.190 | 3.240 | 3.240 | 21,179,745 |
| 2026-08-19 | 3.220 | 3.240 | 3.130 | 3.150 | 3.150 | 17,160,500 |
| 2026-08-18 | 3.240 | 3.250 | 3.180 | 3.230 | 3.230 | 18,379,610 |
| 2026-08-17 | 3.260 | 3.270 | 3.210 | 3.250 | 3.250 | 16,692,191 |
| 2026-08-14 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 16,721,210 |
| 2026-08-13 | 3.350 | 3.360 | 3.290 | 3.300 | 3.300 | 19,542,025 |
| 2026-08-12 | 3.290 | 3.350 | 3.280 | 3.340 | 3.340 | 19,423,314 |
| 2026-08-11 | 3.320 | 3.330 | 3.270 | 3.290 | 3.290 | 13,254,902 |
| 2026-08-10 | 3.240 | 3.340 | 3.220 | 3.330 | 3.330 | 20,790,977 |
| 2026-08-07 | 3.300 | 3.310 | 3.190 | 3.250 | 3.250 | 28,125,554 |
| 2026-08-06 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 15,304,892 |
| 2026-08-05 | 3.350 | 3.380 | 3.300 | 3.330 | 3.330 | 19,370,409 |
| 2026-08-04 | 3.400 | 3.420 | 3.340 | 3.360 | 3.360 | 18,397,398 |
| 2026-08-03 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 17,528,546 |
| 2026-07-31 | 3.280 | 3.310 | 3.260 | 3.300 | 3.300 | 15,123,040 |
| 2026-07-30 | 3.250 | 3.330 | 3.250 | 3.280 | 3.280 | 16,098,800 |
| 2026-07-29 | 3.210 | 3.290 | 3.200 | 3.270 | 3.270 | 15,646,484 |
| 2026-07-28 | 3.190 | 3.240 | 3.180 | 3.210 | 3.210 | 12,945,360 |
| 2026-07-27 | 3.140 | 3.220 | 3.110 | 3.200 | 3.200 | 13,112,013 |
| 2026-07-24 | 3.200 | 3.220 | 3.120 | 3.130 | 3.130 | 15,802,531 |
| 2026-07-23 | 3.110 | 3.220 | 3.100 | 3.220 | 3.220 | 19,929,351 |
| 2026-07-22 | 3.140 | 3.160 | 3.080 | 3.130 | 3.130 | 16,896,591 |
| 2026-07-21 | 3.200 | 3.220 | 3.120 | 3.150 | 3.150 | 21,066,309 |
| 2026-07-20 | 3.200 | 3.270 | 3.140 | 3.190 | 3.190 | 22,638,191 |
Page 1 of 3 · 121 trading daysOlder →
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.