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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.02	9.93	9.93	10.12	9.93	11.99M
February 12, 2026	10.18	9.94	9.94	10.35	9.93	29.6M
February 11, 2026	10.66	10.47	10.47	10.67	10.45	10.71M
February 10, 2026	10.64	10.66	10.66	10.73	10.51	10.8M
February 09, 2026	10.42	10.61	10.61	10.65	10.42	13.53M
February 06, 2026	10.34	10.26	10.26	10.54	10.24	14.8M
February 05, 2026	10.4	10.4	10.4	10.62	10.35	11.08M
February 04, 2026	10.56	10.5	10.5	10.58	10.32	13.84M
February 03, 2026	10.4	10.59	10.59	10.61	10.3	18.8M
February 02, 2026	10.24	10.24	10.24	10.63	10.15	20.97M
January 30, 2026	10.3	10.24	10.24	10.35	10.12	14.02M
January 29, 2026	10.29	10.38	10.38	10.83	10.11	21.61M
January 28, 2026	10.47	10.31	10.31	10.58	10.3	14.22M
January 27, 2026	10.49	10.51	10.51	10.59	10.16	21.89M
January 26, 2026	10.79	10.57	10.57	10.9	10.4	18.28M
January 23, 2026	10.66	10.8	10.8	10.97	10.55	21.68M
January 22, 2026	10.7	10.63	10.63	10.76	10.52	22.3M
January 21, 2026	10.63	10.63	10.63	11.02	10.56	22.1M
January 20, 2026	10.52	10.67	10.67	11.15	10.48	41.05M
January 19, 2026	10.71	10.48	10.48	10.83	10.32	35.45M
January 16, 2026	11.83	10.63	10.63	11.85	10.63	46.7M
January 15, 2026	12	11.81	11.81	12.29	11.52	52.92M
January 14, 2026	10.92	12.11	12.11	12.11	10.92	77.26M
January 13, 2026	10.68	11.01	11.01	11.18	10.45	62.87M
January 12, 2026	9.75	10.47	10.47	10.64	9.73	49.65M
January 09, 2026	9.46	9.67	9.67	9.68	9.44	13.62M
January 08, 2026	9.35	9.44	9.44	9.47	9.34	7.39M
January 07, 2026	9.47	9.4	9.4	9.51	9.34	9.99M
January 06, 2026	9.36	9.5	9.5	9.56	9.3	14.5M
January 05, 2026	9.3	9.37	9.37	9.37	9.19	9.45M
December 31, 2025	9.19	9.29	9.29	9.32	9.15	8.01M
December 30, 2025	9.19	9.15	9.15	9.26	9.15	4.94M
December 29, 2025	9.18	9.2	9.2	9.23	9.13	6.01M
December 26, 2025	9.23	9.19	9.19	9.26	9.13	5.44M
December 25, 2025	9.18	9.23	9.23	9.24	9.12	4.24M
December 24, 2025	9.13	9.17	9.17	9.19	9.07	6.24M
December 23, 2025	9.17	9.14	9.14	9.2	9.1	5.03M
December 22, 2025	9.17	9.18	9.18	9.33	9.14	5.95M
December 19, 2025	9.01	9.16	9.16	9.19	9.01	6.54M
December 18, 2025	8.93	9.04	9.04	9.09	8.89	5.57M
December 17, 2025	8.96	8.97	8.97	9.01	8.77	7.45M
December 16, 2025	8.92	8.97	8.97	9.03	8.81	6.98M
December 15, 2025	8.93	8.88	8.88	8.99	8.82	4.31M
December 12, 2025	8.94	8.97	8.97	9.01	8.87	4.38M
December 11, 2025	9.07	8.93	8.93	9.08	8.92	6.44M
December 10, 2025	9.06	9.06	9.06	9.07	8.95	5.11M
December 09, 2025	9.16	9.06	9.06	9.2	9.06	5.03M
December 08, 2025	9.08	9.17	9.17	9.23	9.08	8.07M
December 05, 2025	9.38	9.08	9.08	9.38	8.99	12.97M
December 04, 2025	9.58	9.14	9.14	9.58	9.04	14.84M
December 03, 2025	9.66	9.39	9.39	9.67	9.26	14.84M
December 02, 2025	9.68	9.66	9.66	9.7	9.57	5.82M
December 01, 2025	9.53	9.68	9.68	9.69	9.48	7.66M
November 28, 2025	9.58	9.57	9.57	9.63	9.49	8.27M
November 27, 2025	9.68	9.61	9.61	9.74	9.58	8.22M
November 26, 2025	9.73	9.65	9.65	9.82	9.65	9.18M
November 25, 2025	9.56	9.74	9.74	9.86	9.56	12.88M
November 24, 2025	9.35	9.56	9.56	9.6	9.24	9.56M
November 21, 2025	9.43	9.35	9.35	9.54	9.22	8.3M
November 20, 2025	9.56	9.49	9.49	9.61	9.41	5.89M

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