Jinbei Automotive Company Limited Class A 600609
SSE · China · Producer Manufacturing
CNY 3.62+0.03 (+0.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.62 | +0.84% | CNY 3.57 | CNY 3.69 | CNY 3.52 | 50.60M |
| 2026-09-29 | CNY 3.59 | +0.28% | CNY 3.55 | CNY 3.61 | CNY 3.50 | 40.15M |
| 2026-09-28 | CNY 3.58 | +1.13% | CNY 3.52 | CNY 3.62 | CNY 3.45 | 52.10M |
| 2026-09-24 | CNY 3.54 | -0.56% | CNY 3.55 | CNY 3.61 | CNY 3.51 | 42.60M |
| 2026-09-23 | CNY 3.56 | -2.47% | CNY 3.62 | CNY 3.73 | CNY 3.55 | 67.91M |
| 2026-09-22 | CNY 3.65 | -2.41% | CNY 3.76 | CNY 3.80 | CNY 3.61 | 66.87M |
| 2026-09-21 | CNY 3.74 | +4.18% | CNY 3.70 | CNY 3.90 | CNY 3.64 | 114.21M |
| 2026-09-18 | CNY 3.59 | +0.28% | CNY 3.71 | CNY 3.81 | CNY 3.57 | 113.52M |
| 2026-09-17 | CNY 3.58 | +10.15% | CNY 3.23 | CNY 3.58 | CNY 3.22 | 82.56M |
| 2026-09-16 | CNY 3.25 | -3.27% | CNY 3.35 | CNY 3.36 | CNY 3.20 | 48.88M |
| 2026-09-15 | CNY 3.36 | -4.55% | CNY 3.54 | CNY 3.56 | CNY 3.34 | 74.61M |
| 2026-09-14 | CNY 3.52 | +6.67% | CNY 3.28 | CNY 3.63 | CNY 3.28 | 105.71M |
| 2026-09-11 | CNY 3.30 | -2.08% | CNY 3.34 | CNY 3.36 | CNY 3.26 | 16.03M |
| 2026-09-10 | CNY 3.37 | -1.75% | CNY 3.40 | CNY 3.42 | CNY 3.36 | 15.00M |
| 2026-09-09 | CNY 3.43 | -0.29% | CNY 3.44 | CNY 3.45 | CNY 3.39 | 13.08M |
| 2026-09-08 | CNY 3.44 | +2.08% | CNY 3.37 | CNY 3.45 | CNY 3.36 | 20.30M |
| 2026-09-07 | CNY 3.37 | +0.60% | CNY 3.36 | CNY 3.39 | CNY 3.31 | 16.42M |
| 2026-09-04 | CNY 3.35 | +0.60% | CNY 3.35 | CNY 3.39 | CNY 3.32 | 14.72M |
| 2026-09-03 | CNY 3.33 | -0.60% | CNY 3.35 | CNY 3.38 | CNY 3.33 | 13.86M |
| 2026-09-02 | CNY 3.35 | -0.89% | CNY 3.37 | CNY 3.38 | CNY 3.30 | 12.76M |
| 2026-09-01 | CNY 3.38 | +1.50% | CNY 3.33 | CNY 3.39 | CNY 3.32 | 15.47M |
| 2026-08-31 | CNY 3.33 | -0.89% | CNY 3.35 | CNY 3.37 | CNY 3.31 | 12.47M |
| 2026-08-28 | CNY 3.36 | 0.00% | CNY 3.34 | CNY 3.38 | CNY 3.33 | 14.89M |
| 2026-08-27 | CNY 3.36 | -0.88% | CNY 3.38 | CNY 3.41 | CNY 3.34 | 18.28M |
| 2026-08-26 | CNY 3.39 | +1.50% | CNY 3.33 | CNY 3.42 | CNY 3.33 | 20.20M |
| 2026-08-25 | CNY 3.34 | +4.05% | CNY 3.20 | CNY 3.35 | CNY 3.19 | 26.21M |
| 2026-08-24 | CNY 3.21 | 0.00% | CNY 3.20 | CNY 3.26 | CNY 3.19 | 12.22M |
| 2026-08-21 | CNY 3.21 | -0.93% | CNY 3.22 | CNY 3.23 | CNY 3.16 | 15.82M |
| 2026-08-20 | CNY 3.24 | +2.86% | CNY 3.24 | CNY 3.25 | CNY 3.19 | 21.18M |
| 2026-08-19 | CNY 3.15 | -2.48% | CNY 3.22 | CNY 3.24 | CNY 3.13 | 17.16M |
| 2026-08-18 | CNY 3.23 | -0.62% | CNY 3.24 | CNY 3.25 | CNY 3.18 | 18.38M |
| 2026-08-17 | CNY 3.25 | -0.31% | CNY 3.26 | CNY 3.27 | CNY 3.21 | 16.69M |
| 2026-08-14 | CNY 3.26 | -1.21% | CNY 3.31 | CNY 3.31 | CNY 3.24 | 16.72M |
| 2026-08-13 | CNY 3.30 | -1.20% | CNY 3.35 | CNY 3.36 | CNY 3.29 | 19.54M |
| 2026-08-12 | CNY 3.34 | +1.52% | CNY 3.29 | CNY 3.35 | CNY 3.28 | 19.42M |
| 2026-08-11 | CNY 3.29 | -1.20% | CNY 3.32 | CNY 3.33 | CNY 3.27 | 13.25M |
| 2026-08-10 | CNY 3.33 | +2.46% | CNY 3.24 | CNY 3.34 | CNY 3.22 | 20.79M |
| 2026-08-07 | CNY 3.25 | -1.52% | CNY 3.30 | CNY 3.31 | CNY 3.19 | 28.13M |
| 2026-08-06 | CNY 3.30 | -0.90% | CNY 3.34 | CNY 3.34 | CNY 3.25 | 15.30M |
| 2026-08-05 | CNY 3.33 | -0.89% | CNY 3.35 | CNY 3.38 | CNY 3.30 | 19.37M |
| 2026-08-04 | CNY 3.36 | -1.18% | CNY 3.40 | CNY 3.42 | CNY 3.34 | 18.40M |
| 2026-08-03 | CNY 3.40 | +3.03% | CNY 3.29 | CNY 3.40 | CNY 3.29 | 17.53M |
| 2026-07-31 | CNY 3.30 | +0.61% | CNY 3.28 | CNY 3.31 | CNY 3.26 | 15.12M |
| 2026-07-30 | CNY 3.28 | +0.31% | CNY 3.25 | CNY 3.33 | CNY 3.25 | 16.10M |
| 2026-07-29 | CNY 3.27 | +1.87% | CNY 3.21 | CNY 3.29 | CNY 3.20 | 15.65M |
| 2026-07-28 | CNY 3.21 | +0.31% | CNY 3.19 | CNY 3.24 | CNY 3.18 | 12.95M |
| 2026-07-27 | CNY 3.20 | +2.24% | CNY 3.14 | CNY 3.22 | CNY 3.11 | 13.11M |
| 2026-07-24 | CNY 3.13 | -2.80% | CNY 3.20 | CNY 3.22 | CNY 3.12 | 15.80M |
| 2026-07-23 | CNY 3.22 | +2.88% | CNY 3.11 | CNY 3.22 | CNY 3.10 | 19.93M |
| 2026-07-22 | CNY 3.13 | -0.63% | CNY 3.14 | CNY 3.16 | CNY 3.08 | 16.90M |
| 2026-07-21 | CNY 3.15 | -1.25% | CNY 3.20 | CNY 3.22 | CNY 3.12 | 21.07M |
| 2026-07-20 | CNY 3.19 | -0.31% | CNY 3.20 | CNY 3.27 | CNY 3.14 | 22.64M |
| 2026-07-17 | CNY 3.20 | -2.44% | CNY 3.28 | CNY 3.33 | CNY 3.17 | 23.43M |
| 2026-07-16 | CNY 3.28 | +1.86% | CNY 3.24 | CNY 3.31 | CNY 3.19 | 21.19M |
| 2026-07-15 | CNY 3.22 | +2.22% | CNY 3.14 | CNY 3.24 | CNY 3.13 | 20.30M |
| 2026-07-14 | CNY 3.15 | +2.61% | CNY 3.05 | CNY 3.16 | CNY 3.04 | 18.72M |
| 2026-07-13 | CNY 3.07 | -2.85% | CNY 3.14 | CNY 3.16 | CNY 3.04 | 16.53M |
| 2026-07-10 | CNY 3.16 | +2.60% | CNY 3.07 | CNY 3.21 | CNY 3.03 | 21.65M |
| 2026-07-09 | CNY 3.08 | -1.28% | CNY 3.11 | CNY 3.12 | CNY 3.03 | 17.83M |
| 2026-07-08 | CNY 3.12 | -0.32% | CNY 3.11 | CNY 3.15 | CNY 3.07 | 11.74M |
| 2026-07-07 | CNY 3.13 | -3.10% | CNY 3.24 | CNY 3.25 | CNY 3.11 | 14.36M |
| 2026-07-06 | CNY 3.23 | -0.92% | CNY 3.26 | CNY 3.34 | CNY 3.21 | 15.95M |
| 2026-07-03 | CNY 3.26 | +2.19% | CNY 3.19 | CNY 3.28 | CNY 3.19 | 18.42M |
| 2026-07-02 | CNY 3.19 | -0.31% | CNY 3.20 | CNY 3.28 | CNY 3.17 | 17.50M |
| 2026-07-01 | CNY 3.20 | +2.56% | CNY 3.11 | CNY 3.23 | CNY 3.08 | 21.00M |
| 2026-06-30 | CNY 3.12 | -0.64% | CNY 3.14 | CNY 3.15 | CNY 3.09 | 16.77M |
| 2026-06-29 | CNY 3.14 | -0.63% | CNY 3.15 | CNY 3.18 | CNY 3.06 | 19.49M |
| 2026-06-26 | CNY 3.16 | -2.17% | CNY 3.24 | CNY 3.25 | CNY 3.15 | 15.94M |
| 2026-06-25 | CNY 3.23 | +0.94% | CNY 3.19 | CNY 3.25 | CNY 3.15 | 15.87M |
| 2026-06-24 | CNY 3.20 | -3.32% | CNY 3.31 | CNY 3.36 | CNY 3.19 | 17.39M |
| 2026-06-23 | CNY 3.31 | +0.61% | CNY 3.27 | CNY 3.39 | CNY 3.26 | 18.56M |
| 2026-06-22 | CNY 3.29 | +0.92% | CNY 3.25 | CNY 3.31 | CNY 3.16 | 17.02M |
| 2026-06-18 | CNY 3.26 | -1.21% | CNY 3.29 | CNY 3.31 | CNY 3.23 | 11.30M |
| 2026-06-17 | CNY 3.30 | -3.23% | CNY 3.39 | CNY 3.40 | CNY 3.29 | 16.03M |
| 2026-06-16 | CNY 3.41 | -0.87% | CNY 3.42 | CNY 3.45 | CNY 3.36 | 13.66M |
| 2026-06-15 | CNY 3.44 | 0.00% | CNY 3.44 | CNY 3.60 | CNY 3.43 | 18.13M |
| 2026-06-12 | CNY 3.44 | +3.30% | CNY 3.36 | CNY 3.53 | CNY 3.36 | 19.19M |
| 2026-06-11 | CNY 3.33 | -2.06% | CNY 3.36 | CNY 3.40 | CNY 3.30 | 14.97M |
| 2026-06-10 | CNY 3.40 | -0.87% | CNY 3.41 | CNY 3.43 | CNY 3.34 | 14.84M |
| 2026-06-09 | CNY 3.43 | -0.87% | CNY 3.46 | CNY 3.48 | CNY 3.40 | 14.83M |
| 2026-06-08 | CNY 3.46 | -3.08% | CNY 3.52 | CNY 3.56 | CNY 3.41 | 18.11M |
| 2026-06-05 | CNY 3.57 | +2.00% | CNY 3.50 | CNY 3.66 | CNY 3.50 | 25.73M |
| 2026-06-04 | CNY 3.50 | -0.57% | CNY 3.49 | CNY 3.53 | CNY 3.42 | 19.67M |
| 2026-06-03 | CNY 3.52 | -2.49% | CNY 3.61 | CNY 3.61 | CNY 3.48 | 17.37M |
| 2026-06-02 | CNY 3.61 | -2.17% | CNY 3.70 | CNY 3.70 | CNY 3.59 | 14.91M |
| 2026-06-01 | CNY 3.69 | +2.22% | CNY 3.61 | CNY 3.71 | CNY 3.59 | 15.10M |
| 2026-05-29 | CNY 3.61 | -0.28% | CNY 3.59 | CNY 3.67 | CNY 3.59 | 15.38M |
| 2026-05-28 | CNY 3.62 | +0.56% | CNY 3.59 | CNY 3.65 | CNY 3.55 | 16.02M |
| 2026-05-27 | CNY 3.60 | -1.64% | CNY 3.66 | CNY 3.70 | CNY 3.57 | 15.37M |
| 2026-05-26 | CNY 3.66 | -1.08% | CNY 3.68 | CNY 3.72 | CNY 3.63 | 15.10M |