Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shenyang Jinbei Automotive Company Limited (600609.SS)

5.37
+0.08
+(1.51%)
At close: April 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20255.325.425.295.375.3717,984,300
Apr 29, 20255.195.375.175.295.2921,795,953
Apr 28, 20255.445.485.205.215.2127,170,427
Apr 25, 20255.355.545.325.485.4827,935,191
Apr 24, 20255.365.485.305.345.3425,327,037
Apr 23, 20255.405.505.355.405.4033,217,284
Apr 22, 20255.405.495.325.345.3456,377,405
Apr 21, 20255.035.524.995.525.5252,586,416
Apr 18, 20254.985.054.945.025.0213,452,636
Apr 17, 20255.005.104.985.005.0014,931,632
Apr 16, 20255.125.164.965.015.0123,186,858
Apr 15, 20255.225.235.085.155.1522,398,835
Apr 14, 20255.105.275.105.135.1327,942,826
Apr 11, 20255.005.084.945.005.0027,470,952
Apr 10, 20254.905.094.905.015.0144,583,045
Apr 9, 20254.504.854.214.834.8367,262,345
Apr 8, 20254.835.034.664.664.6639,810,181
Apr 7, 20255.205.345.185.185.188,969,900
Apr 3, 20256.036.055.585.765.7646,377,686
Apr 2, 20256.096.136.016.126.1214,444,950
Apr 1, 20256.116.176.036.056.0515,664,328
Mar 31, 20256.176.226.036.106.1016,632,028
Mar 28, 20256.256.306.196.196.1911,238,347
Mar 27, 20256.266.326.196.256.2512,524,410
Mar 26, 20256.186.336.176.296.2913,662,164
Mar 25, 20256.266.306.146.216.2113,553,498
Mar 24, 20256.396.426.106.226.2225,242,289
Mar 21, 20256.606.606.406.426.4223,757,726
Mar 20, 20256.526.716.506.616.6126,252,054
Mar 19, 20256.516.586.486.546.5414,685,947
Mar 18, 20256.636.696.516.546.5418,012,629
Mar 17, 20256.606.656.506.576.5719,041,722
Mar 14, 20256.406.616.386.586.5826,343,319
Mar 13, 20256.456.556.356.466.4630,447,541
Mar 12, 20256.666.946.506.516.5151,477,755
Mar 11, 20256.416.466.326.416.4115,982,024
Mar 10, 20256.446.596.406.496.4920,206,891
Mar 7, 20256.546.646.396.446.4425,735,927
Mar 6, 20256.596.696.516.586.5833,092,666
Mar 5, 20256.456.606.456.596.5929,173,985
Mar 4, 20256.256.486.186.426.4221,545,176
Mar 3, 20256.336.406.256.316.3121,484,291
Feb 28, 20256.596.616.296.306.3032,919,374
Feb 27, 20256.546.696.526.646.6431,999,268
Feb 26, 20256.556.626.476.546.5428,156,432
Feb 25, 20256.666.736.476.496.4942,379,482
Feb 24, 20256.806.856.606.686.6844,945,975
Feb 21, 20257.137.146.656.866.8656,287,900
Feb 20, 20257.167.217.087.167.1625,005,025
Feb 19, 20257.117.277.077.177.1731,062,868
Feb 18, 20257.387.417.107.127.1235,895,369
Feb 17, 20257.507.557.277.427.4237,903,373
Feb 14, 20257.697.927.537.577.5746,690,299
Feb 13, 20257.687.857.507.667.6654,290,640
Feb 12, 20257.447.737.327.687.6850,918,211
Feb 11, 20257.577.677.347.387.3853,669,601
Feb 10, 20257.938.097.527.687.6886,665,533
Feb 7, 20256.897.586.897.497.4985,915,459
Feb 6, 20256.746.906.716.896.8928,712,079
Feb 5, 20256.626.866.476.766.7638,769,501
Jan 27, 20256.706.776.566.626.6225,074,118
Jan 24, 20256.606.806.546.656.6532,091,542
Jan 23, 20256.646.846.526.576.5727,212,967
Jan 22, 20256.746.756.326.616.6137,015,668
Jan 21, 20256.757.016.656.746.7444,710,178
Jan 20, 20256.626.836.506.776.7733,110,859
Jan 17, 20256.566.616.456.536.5317,015,741
Jan 16, 20256.586.836.486.586.5824,385,484
Jan 15, 20256.686.726.456.586.5829,307,829
Jan 14, 20256.076.696.076.686.6845,028,657
Jan 13, 20256.066.215.936.156.1522,085,745
Jan 10, 20256.396.396.116.126.1226,568,272
Jan 9, 20256.186.476.176.366.3631,823,854
Jan 8, 20256.456.456.006.226.2247,987,519
Jan 7, 20256.386.496.256.496.4938,391,139
Jan 6, 20256.216.456.036.416.4149,937,761
Jan 3, 20256.987.046.356.356.3567,987,118
Jan 2, 20257.107.286.997.067.0626,993,747
Dec 31, 20247.607.687.157.207.2035,635,464
Dec 30, 20247.387.607.307.537.5337,146,511
Dec 27, 20247.667.707.367.437.4345,861,400
Dec 26, 20247.807.867.567.637.6353,404,769
Dec 25, 20247.567.927.217.867.8670,228,860
Dec 24, 20247.187.796.977.637.6366,219,249
Dec 23, 20247.557.607.107.187.1834,345,870
Dec 20, 20247.517.677.417.457.4545,490,450
Dec 19, 20247.557.667.107.347.3466,417,540
Dec 18, 20247.657.797.557.707.7034,993,657
Dec 17, 20248.008.087.617.717.7139,627,208
Dec 16, 20247.968.347.788.018.0159,788,677
Dec 13, 20248.008.087.777.907.9049,548,082
Dec 12, 20248.468.467.808.008.0098,859,325
Dec 11, 20248.308.508.198.498.4962,101,234
Dec 10, 20248.858.888.308.388.3873,741,919
Dec 9, 20248.328.978.158.568.5691,405,201
Dec 6, 20247.888.427.858.288.2897,786,008
Dec 5, 20247.788.077.628.018.0175,684,180
Dec 4, 20247.758.207.637.857.8571,264,760
Dec 3, 20247.728.117.597.817.81116,026,664
Dec 2, 20247.077.857.077.857.85134,795,808
Nov 29, 20247.027.256.687.147.1488,614,133
Nov 28, 20246.587.156.506.996.9996,579,998
Nov 27, 20246.756.776.286.576.5785,791,288
Nov 26, 20246.927.116.736.786.7850,990,350
Nov 25, 20246.907.236.686.986.9891,849,401
Nov 22, 20247.237.506.826.866.86111,916,885
Nov 21, 20247.407.847.327.377.37127,261,525
Nov 20, 20247.438.087.307.437.43175,839,990
Nov 19, 20246.857.436.757.437.43124,625,691
Nov 18, 20247.067.206.596.756.75105,267,571
Nov 15, 20247.507.797.187.327.32152,270,812
Nov 14, 20248.108.487.807.987.98220,768,021
Nov 13, 20247.807.947.217.717.71134,049,603
Nov 12, 20248.688.687.567.647.64181,755,438
Nov 11, 20247.048.037.048.038.0381,735,725
Nov 8, 20247.607.807.167.307.30150,073,397
Nov 7, 20246.607.196.507.097.09131,835,044
Nov 6, 20245.956.595.896.596.59127,776,750
Nov 5, 20245.686.075.615.995.9990,933,841
Nov 4, 20245.285.755.185.655.6585,248,942
Nov 1, 20245.815.905.315.355.35130,825,005
Oct 31, 20245.936.335.505.905.90179,974,955
Oct 30, 20245.455.795.065.795.79189,716,905
Oct 29, 20245.085.265.065.265.2678,027,058
Oct 28, 20244.444.794.444.784.7848,736,201
Oct 25, 20244.254.414.254.404.4025,115,488
Oct 24, 20244.254.284.194.254.2513,083,656
Oct 23, 20244.224.334.184.254.2517,783,906
Oct 22, 20244.144.244.134.214.2119,189,520
Oct 21, 20244.254.274.114.144.1430,286,419
Oct 18, 20244.244.344.234.274.2722,417,379
Oct 17, 20244.304.404.264.274.2713,340,516
Oct 16, 20244.274.354.254.304.3012,093,402
Oct 15, 20244.404.514.334.334.3316,889,746
Oct 14, 20244.294.414.134.414.4115,104,966
Oct 11, 20244.404.414.224.294.2914,321,502
Oct 10, 20244.304.484.284.414.4125,319,138
Oct 9, 20244.744.744.264.264.2638,225,624
Oct 8, 20244.954.974.414.664.6655,973,096
Sep 30, 20244.504.584.294.524.5237,745,550
Sep 27, 20244.134.304.084.234.2313,180,502
Sep 26, 20244.004.093.964.094.0911,020,768
Sep 25, 20244.004.063.963.983.9813,323,233
Sep 24, 20243.833.953.833.943.9411,179,311
Sep 23, 20243.823.853.793.823.825,859,600
Sep 20, 20243.893.903.813.833.835,988,900
Sep 19, 20243.763.893.763.893.8910,442,897
Sep 18, 20243.733.793.683.793.799,177,303
Sep 13, 20243.733.863.733.773.779,369,659
Sep 12, 20243.743.833.733.753.754,614,400
Sep 11, 20243.763.823.763.793.794,959,937
Sep 10, 20243.843.843.743.813.817,348,900
Sep 9, 20243.773.843.733.793.797,132,735
Sep 6, 20243.833.883.773.783.786,889,788
Sep 5, 20243.823.863.803.853.857,169,552
Sep 4, 20243.753.833.743.793.795,225,381
Sep 3, 20243.723.823.703.783.787,353,770
Sep 2, 20243.883.883.733.743.7410,041,187
Aug 30, 20243.693.843.643.793.7914,740,613
Aug 29, 20243.613.693.603.653.657,792,181
Aug 28, 20243.523.693.523.643.649,213,065
Aug 27, 20243.623.623.553.563.566,135,638
Aug 26, 20243.623.643.573.623.625,218,008
Aug 23, 20243.633.673.603.613.616,374,337
Aug 22, 20243.693.723.623.643.646,271,858
Aug 21, 20243.683.723.673.673.676,434,800
Aug 20, 20243.793.793.673.703.709,082,485
Aug 19, 20243.773.863.753.773.779,117,781
Aug 16, 20243.903.913.783.793.7918,571,898
Aug 15, 20243.753.993.683.963.9620,019,182
Aug 14, 20243.803.883.763.783.7810,029,553
Aug 13, 20243.743.853.733.843.849,681,397
Aug 12, 20243.783.813.723.743.749,914,789
Aug 9, 20243.853.903.803.823.829,784,852
Aug 8, 20243.903.933.803.863.8613,846,221
Aug 7, 20243.943.983.883.943.9412,277,812
Aug 6, 20244.004.043.883.963.9619,121,500
Aug 5, 20244.094.123.943.953.9527,408,696
Aug 2, 20244.214.244.074.074.0740,925,240
Aug 1, 20244.284.494.134.354.3560,913,505
Jul 31, 20244.384.644.244.304.3083,153,708
Jul 30, 20243.844.223.804.224.2229,326,796
Jul 29, 20243.793.973.753.843.8423,533,037
Jul 26, 20243.613.803.613.793.7919,321,268
Jul 25, 20243.483.623.473.603.6010,833,209
Jul 24, 20243.633.743.523.543.5419,117,651
Jul 23, 20243.653.883.593.723.7224,538,163
Jul 22, 20243.683.753.623.663.6613,620,552
Jul 19, 20243.753.843.653.683.6820,006,064
Jul 18, 20243.733.763.663.763.7618,730,400
Jul 17, 20243.943.983.763.773.7732,940,297
Jul 16, 20243.653.943.553.943.9422,243,171
Jul 15, 20243.663.743.553.583.5813,472,881
Jul 12, 20243.623.683.543.663.6611,938,400
Jul 11, 20243.483.613.483.603.6015,751,805
Jul 10, 20243.373.523.363.423.4219,272,450
Jul 9, 20243.293.303.133.303.3011,272,031
Jul 8, 20243.313.323.243.253.2510,532,761
Jul 5, 20243.343.343.343.343.34-
Jul 4, 20243.463.483.313.343.3411,483,200
Jul 3, 20243.503.553.443.443.449,008,447
Jul 2, 20243.503.543.493.503.506,548,151
Jul 1, 20243.473.513.393.493.496,652,900
Jun 28, 20243.463.543.443.473.477,075,500
Jun 27, 20243.603.623.463.463.468,992,502
Jun 26, 20243.573.643.513.633.638,091,800
Jun 25, 20243.443.573.443.543.5411,818,812
Jun 24, 20243.523.583.433.453.4511,278,989
Jun 21, 20243.643.643.513.533.5315,541,011
Jun 20, 20243.763.783.593.633.6314,390,604
Jun 19, 20243.853.873.773.783.788,014,492
Jun 18, 20243.903.933.833.853.8511,495,824
Jun 17, 20243.924.023.903.913.919,431,915
Jun 14, 20243.903.953.853.943.945,040,392
Jun 13, 20243.983.983.893.903.905,786,127
Jun 12, 20243.943.993.923.983.984,885,700
Jun 11, 20243.924.003.873.953.955,595,761
Jun 7, 20243.893.983.843.953.959,566,503
Jun 6, 20244.084.103.843.883.8819,363,612
Jun 5, 20244.204.344.144.154.1511,732,712
Jun 4, 20244.174.284.144.264.269,122,042
Jun 3, 20244.324.324.164.204.209,831,465
May 31, 20244.284.524.284.344.348,927,998
May 30, 20244.274.364.264.304.306,940,245
May 29, 20244.324.344.234.314.318,047,139
May 28, 20244.434.434.304.324.328,035,400
May 27, 20244.524.534.334.434.437,919,973
May 24, 20244.414.524.394.494.497,976,900
May 23, 20244.424.464.324.454.459,107,550
May 22, 20244.504.544.444.464.467,887,516
May 21, 20244.494.694.474.534.539,554,110
May 20, 20244.574.584.484.524.527,434,716
May 17, 20244.534.614.504.544.546,416,296
May 16, 20244.564.604.494.534.538,429,842
May 15, 20244.574.604.484.534.535,339,148
May 14, 20244.574.664.544.594.596,177,595
May 13, 20244.644.644.524.564.567,990,689
May 10, 20244.734.734.574.644.646,523,300
May 9, 20244.654.734.634.684.686,277,812
May 8, 20244.704.704.604.664.667,594,600
May 7, 20244.784.804.674.704.7010,675,037
May 6, 20244.714.804.674.774.7712,420,235
Apr 30, 20244.674.754.614.674.677,844,610