Shenzhen Jieshun Science and Technology Industry Co.,Ltd. - 002609.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	9.73	9.62	9.62	9.73	9.55	5.19M
November 12, 2025	9.67	9.61	9.61	9.68	9.51	7.78M
November 11, 2025	9.72	9.68	9.68	9.74	9.61	7.41M
November 10, 2025	9.71	9.72	9.72	9.76	9.66	9.32M
November 07, 2025	9.73	9.67	9.67	9.77	9.67	6.73M
November 06, 2025	9.77	9.78	9.78	9.78	9.64	6.87M
November 05, 2025	9.69	9.75	9.75	9.77	9.63	7.24M
November 04, 2025	9.81	9.78	9.78	9.83	9.72	8.41M
November 03, 2025	9.75	9.86	9.86	9.87	9.7	10.44M
October 31, 2025	9.65	9.74	9.74	9.79	9.55	9.4M
October 30, 2025	9.66	9.64	9.64	9.72	9.6	8.57M
October 29, 2025	9.71	9.68	9.68	9.74	9.6	10.46M
October 28, 2025	9.54	9.77	9.77	9.81	9.47	12.3M
October 27, 2025	9.71	9.55	9.55	9.77	9.42	18.17M
October 24, 2025	9.8	9.78	9.78	9.82	9.74	6.5M
October 23, 2025	9.65	9.78	9.78	9.79	9.61	9.14M
October 22, 2025	9.61	9.65	9.65	9.71	9.53	6.72M
October 21, 2025	9.37	9.61	9.61	9.69	9.22	9.42M
October 20, 2025	9.34	9.35	9.35	9.45	9.28	6.66M
October 17, 2025	9.46	9.22	9.22	9.51	9.22	8.56M
October 16, 2025	9.66	9.47	9.47	9.7	9.45	12.72M
October 15, 2025	9.77	9.64	9.64	10.19	9.52	16.56M
October 14, 2025	9.93	9.62	9.62	9.96	9.6	18.71M
October 13, 2025	9.78	9.91	9.91	9.99	9.57	13.05M
October 10, 2025	10.11	10.07	10.07	10.14	10.01	8.45M
October 09, 2025	10.01	10.19	10.19	10.2	9.94	10.82M
September 30, 2025	9.9	9.97	9.97	10.03	9.88	8.03M
September 29, 2025	9.82	9.88	9.88	9.88	9.67	6.9M
September 26, 2025	9.88	9.83	9.83	9.97	9.81	7.95M
September 25, 2025	9.76	9.91	9.91	10.1	9.76	13.41M
September 24, 2025	9.6	9.79	9.79	9.8	9.57	10.06M
September 23, 2025	9.78	9.67	9.67	9.8	9.48	11.06M
September 22, 2025	9.79	9.81	9.81	9.86	9.7	6.4M
September 19, 2025	9.83	9.8	9.8	9.92	9.76	8.7M
September 18, 2025	9.98	9.85	9.85	10.14	9.73	14.19M
September 17, 2025	9.96	9.98	9.98	10.04	9.9	8.23M
September 16, 2025	9.8	9.99	9.99	9.99	9.75	8.86M
September 15, 2025	9.96	9.81	9.81	10	9.74	11.67M
September 12, 2025	10.22	9.96	9.96	10.22	9.94	17.09M
September 11, 2025	9.8	10.15	10.15	10.19	9.57	19.02M
September 10, 2025	10.11	10.15	10.15	10.24	10.09	9.06M
September 09, 2025	10.23	10.09	10.09	10.24	10.05	10.86M
September 08, 2025	10.23	10.22	10.22	10.47	10.15	16.54M
September 05, 2025	10.1	10.2	10.2	10.2	9.99	10.09M
September 04, 2025	10.14	10.05	10.05	10.25	9.88	11.49M
September 03, 2025	10.37	10.14	10.14	10.42	10.1	11.7M
September 02, 2025	10.8	10.29	10.29	10.81	10.18	20.98M
September 01, 2025	11.08	10.8	10.8	11.1	10.75	18.48M
August 29, 2025	11.06	11.06	11.06	11.2	10.88	15.16M
August 28, 2025	11.36	11.13	11.13	11.44	10.6	25.74M
August 27, 2025	12.29	11.36	11.36	12.3	11.34	27.15M
August 26, 2025	11.81	12.1	12.1	12.22	11.74	16.34M
August 25, 2025	11.91	11.82	11.82	11.99	11.72	14.17M
August 22, 2025	11.8	11.89	11.89	11.92	11.75	9.96M
August 21, 2025	11.82	11.89	11.89	12.04	11.74	19.07M
August 20, 2025	11.54	11.77	11.77	11.79	11.43	17.7M
August 19, 2025	11.61	11.59	11.59	11.69	11.5	14.73M
August 18, 2025	11.09	11.68	11.68	11.75	11.06	29.29M
August 15, 2025	10.95	11.06	11.06	11.12	10.9	9.93M
August 14, 2025	11.09	10.98	10.98	11.33	10.95	15.66M

Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (002609.SZ) SHZ