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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	11.1	11.43	11.43	11.7	11.03	33.67M
July 04, 2025	10.85	11.21	11.21	11.35	10.55	42.91M
July 03, 2025	10.78	10.78	10.78	10.87	10.71	15.87M
July 02, 2025	11.19	10.78	10.78	11.19	10.66	24.76M
July 01, 2025	11.75	11.19	11.19	11.81	11	40.5M
June 30, 2025	11.36	11.68	11.68	12.09	11.27	49.69M
June 27, 2025	12	11.38	11.38	12.27	11.24	76.15M
June 26, 2025	10.78	11.98	11.98	11.98	10.71	37.06M
June 25, 2025	10.65	10.89	10.89	10.95	10.5	17.13M
June 24, 2025	10.35	10.73	10.73	10.94	10.35	15.86M
June 23, 2025	10	10.34	10.34	10.4	10	9.52M
June 20, 2025	10.51	10.16	10.16	10.65	10.07	15.95M
June 19, 2025	10.66	10.59	10.59	11.06	10.54	16.17M
June 18, 2025	10.62	10.7	10.7	10.99	10.43	14.06M
June 17, 2025	10.95	10.59	10.59	10.98	10.53	18.66M
June 16, 2025	10.2	10.97	10.97	11.1	10.2	28.01M
June 13, 2025	10.9	10.5	10.5	11.19	10.38	28.38M
June 12, 2025	10.64	10.56	10.56	10.67	10.45	11.17M
June 11, 2025	10.77	10.7	10.7	10.86	10.65	7.76M
June 10, 2025	10.87	10.77	10.77	10.88	10.56	13.4M
June 09, 2025	10.7	10.88	10.88	10.93	10.54	15.85M
June 06, 2025	10.93	10.76	10.76	11.22	10.7	22.51M
June 05, 2025	10.78	11.18	11.18	11.47	10.76	35.32M
June 04, 2025	10.65	10.69	10.69	10.86	10.52	21.82M
June 03, 2025	10.78	10.65	10.65	10.94	10.56	23.12M
May 30, 2025	11.3	10.78	10.78	11.56	10.74	47M
May 29, 2025	9.85	10.87	10.8	10.87	9.84	20.62M
May 28, 2025	9.93	9.88	9.82	10.02	9.85	4.26M
May 27, 2025	10.11	9.92	9.86	10.12	9.88	4.81M

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