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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	11.1	11.11	11.11	11.2	10.93	16.22M
August 12, 2025	11.33	11.11	11.11	11.35	11.03	13.59M
August 11, 2025	11.21	11.34	11.34	11.37	11.21	10.44M
August 08, 2025	11.5	11.25	11.25	11.55	11.21	12.3M
August 07, 2025	11.49	11.52	11.52	11.64	11.41	12.67M
August 06, 2025	11.39	11.49	11.49	11.51	11.35	8.97M
August 05, 2025	11.43	11.42	11.42	11.48	11.28	10.79M
August 04, 2025	11.29	11.44	11.44	11.68	11.19	17.27M
August 01, 2025	11.07	11.4	11.4	11.45	10.97	18.02M
July 31, 2025	11.23	11.01	11.01	11.44	10.97	18.49M
July 30, 2025	11.64	11.24	11.24	11.65	11.21	20.9M
July 29, 2025	11.37	11.61	11.61	11.79	11.34	26.51M
July 28, 2025	11.33	11.41	11.41	11.46	11.19	12.36M
July 25, 2025	11.35	11.33	11.33	11.4	11.12	11.87M
July 24, 2025	11.27	11.31	11.31	11.4	11.22	11M
July 23, 2025	11.33	11.27	11.27	11.41	11.23	10.51M
July 22, 2025	11.47	11.35	11.35	11.58	11.28	13.97M
July 21, 2025	11.5	11.5	11.5	11.62	11.41	14.14M
July 18, 2025	11.73	11.57	11.57	11.87	11.55	17.99M
July 17, 2025	11.7	11.73	11.73	11.93	11.67	12.99M
July 16, 2025	11.75	11.7	11.7	11.85	11.6	16.16M
July 15, 2025	11.72	11.79	11.79	11.9	11.6	20.24M
July 14, 2025	11.92	11.73	11.73	12.03	11.61	21.04M
July 11, 2025	11.95	11.92	11.92	12.09	11.7	25.97M
July 10, 2025	11.86	11.93	11.93	12.25	11.58	35.29M
July 09, 2025	11.88	12.05	12.05	12.63	11.5	57.3M
July 08, 2025	11.58	11.51	11.51	11.6	11.33	23.33M

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