Jinneng Science & Technology Co. Ltd. Class A 603113
SSE · China · Process Industries
CNY 4.94+0.07 (+1.44%)
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 4.94 | +1.44% | CNY 4.88 | CNY 4.95 | CNY 4.85 | 10.99M |
| 2026-09-29 | CNY 4.87 | +1.04% | CNY 4.82 | CNY 4.90 | CNY 4.79 | 8.70M |
| 2026-09-28 | CNY 4.82 | -0.21% | CNY 4.89 | CNY 4.89 | CNY 4.74 | 10.43M |
| 2026-09-24 | CNY 4.83 | -1.43% | CNY 4.87 | CNY 4.96 | CNY 4.80 | 12.61M |
| 2026-09-23 | CNY 4.90 | -1.61% | CNY 4.98 | CNY 4.99 | CNY 4.88 | 11.04M |
| 2026-09-22 | CNY 4.98 | -0.99% | CNY 5.00 | CNY 5.03 | CNY 4.92 | 16.25M |
| 2026-09-21 | CNY 5.03 | +2.86% | CNY 4.85 | CNY 5.04 | CNY 4.83 | 14.59M |
| 2026-09-18 | CNY 4.89 | -1.01% | CNY 4.90 | CNY 5.00 | CNY 4.89 | 16.04M |
| 2026-09-17 | CNY 4.94 | +1.44% | CNY 4.85 | CNY 4.94 | CNY 4.76 | 20.59M |
| 2026-09-16 | CNY 4.87 | +0.62% | CNY 5.13 | CNY 5.13 | CNY 4.83 | 28.76M |
| 2026-09-15 | CNY 4.84 | -3.97% | CNY 5.03 | CNY 5.05 | CNY 4.81 | 22.27M |
| 2026-09-14 | CNY 5.04 | +0.40% | CNY 5.09 | CNY 5.10 | CNY 4.95 | 15.60M |
| 2026-09-11 | CNY 5.02 | -4.92% | CNY 5.22 | CNY 5.30 | CNY 5.01 | 33.04M |
| 2026-09-10 | CNY 5.28 | -5.71% | CNY 5.61 | CNY 5.82 | CNY 5.17 | 47.86M |
| 2026-09-09 | CNY 5.60 | -0.53% | CNY 5.52 | CNY 5.77 | CNY 5.50 | 34.32M |
| 2026-09-08 | CNY 5.63 | +4.45% | CNY 5.39 | CNY 5.64 | CNY 5.35 | 39.31M |
| 2026-09-07 | CNY 5.39 | -3.75% | CNY 5.55 | CNY 5.55 | CNY 5.35 | 30.18M |
| 2026-09-04 | CNY 5.60 | 0.00% | CNY 5.61 | CNY 5.67 | CNY 5.49 | 25.23M |
| 2026-09-03 | CNY 5.60 | -2.61% | CNY 5.70 | CNY 5.80 | CNY 5.56 | 31.61M |
| 2026-09-02 | CNY 5.75 | -5.12% | CNY 6.05 | CNY 6.12 | CNY 5.68 | 45.42M |
| 2026-09-01 | CNY 6.06 | -0.16% | CNY 5.92 | CNY 6.38 | CNY 5.88 | 78.83M |
| 2026-08-31 | CNY 6.07 | +9.96% | CNY 5.51 | CNY 6.07 | CNY 5.42 | 65.46M |
| 2026-08-28 | CNY 5.52 | +3.56% | CNY 5.33 | CNY 5.52 | CNY 5.31 | 40.03M |
| 2026-08-27 | CNY 5.33 | +1.14% | CNY 5.25 | CNY 5.35 | CNY 5.20 | 28.87M |
| 2026-08-26 | CNY 5.27 | -3.83% | CNY 5.30 | CNY 5.43 | CNY 5.23 | 47.66M |
| 2026-08-25 | CNY 5.48 | +10.04% | CNY 4.88 | CNY 5.48 | CNY 4.87 | 35.58M |
| 2026-08-24 | CNY 4.98 | -2.16% | CNY 5.09 | CNY 5.25 | CNY 4.87 | 29.18M |
| 2026-08-21 | CNY 5.09 | -8.29% | CNY 5.28 | CNY 5.35 | CNY 5.02 | 44.96M |
| 2026-08-20 | CNY 5.55 | +7.77% | CNY 5.11 | CNY 5.57 | CNY 4.90 | 79.17M |
| 2026-08-19 | CNY 5.15 | +10.04% | CNY 4.69 | CNY 5.15 | CNY 4.64 | 37.89M |
| 2026-08-18 | CNY 4.68 | +1.52% | CNY 4.61 | CNY 4.69 | CNY 4.59 | 7.51M |
| 2026-08-17 | CNY 4.61 | +1.32% | CNY 4.57 | CNY 4.63 | CNY 4.52 | 7.09M |
| 2026-08-14 | CNY 4.55 | -1.09% | CNY 4.59 | CNY 4.61 | CNY 4.50 | 9.53M |
| 2026-08-13 | CNY 4.60 | -2.95% | CNY 4.76 | CNY 4.76 | CNY 4.58 | 11.54M |
| 2026-08-12 | CNY 4.74 | +3.27% | CNY 4.56 | CNY 4.80 | CNY 4.55 | 17.50M |
| 2026-08-11 | CNY 4.59 | -0.43% | CNY 4.64 | CNY 4.65 | CNY 4.56 | 6.68M |
| 2026-08-10 | CNY 4.61 | +2.44% | CNY 4.50 | CNY 4.62 | CNY 4.48 | 8.45M |
| 2026-08-07 | CNY 4.50 | -1.10% | CNY 4.56 | CNY 4.58 | CNY 4.44 | 7.46M |
| 2026-08-06 | CNY 4.55 | +1.34% | CNY 4.50 | CNY 4.56 | CNY 4.44 | 8.81M |
| 2026-08-05 | CNY 4.49 | -0.44% | CNY 4.50 | CNY 4.55 | CNY 4.45 | 8.49M |
| 2026-08-04 | CNY 4.51 | -1.10% | CNY 4.57 | CNY 4.58 | CNY 4.48 | 10.55M |
| 2026-08-03 | CNY 4.56 | +1.79% | CNY 4.47 | CNY 4.58 | CNY 4.45 | 6.99M |
| 2026-07-31 | CNY 4.48 | +2.05% | CNY 4.31 | CNY 4.49 | CNY 4.31 | 10.97M |
| 2026-07-30 | CNY 4.39 | +0.23% | CNY 4.36 | CNY 4.48 | CNY 4.34 | 8.78M |
| 2026-07-29 | CNY 4.38 | +2.58% | CNY 4.30 | CNY 4.39 | CNY 4.27 | 8.83M |
| 2026-07-28 | CNY 4.27 | -0.47% | CNY 4.23 | CNY 4.34 | CNY 4.23 | 6.49M |
| 2026-07-27 | CNY 4.29 | +1.90% | CNY 4.21 | CNY 4.32 | CNY 4.17 | 7.88M |
| 2026-07-24 | CNY 4.21 | -3.66% | CNY 4.37 | CNY 4.39 | CNY 4.21 | 8.56M |
| 2026-07-23 | CNY 4.37 | +3.31% | CNY 4.22 | CNY 4.38 | CNY 4.20 | 9.19M |
| 2026-07-22 | CNY 4.23 | +1.44% | CNY 4.15 | CNY 4.26 | CNY 4.13 | 11.91M |
| 2026-07-21 | CNY 4.17 | -2.57% | CNY 4.26 | CNY 4.30 | CNY 4.12 | 12.28M |
| 2026-07-20 | CNY 4.28 | +0.94% | CNY 4.23 | CNY 4.39 | CNY 4.21 | 11.88M |
| 2026-07-17 | CNY 4.24 | -1.85% | CNY 4.29 | CNY 4.40 | CNY 4.19 | 9.54M |
| 2026-07-16 | CNY 4.32 | +0.47% | CNY 4.30 | CNY 4.36 | CNY 4.21 | 8.48M |
| 2026-07-15 | CNY 4.30 | +2.63% | CNY 4.20 | CNY 4.33 | CNY 4.17 | 11.20M |
| 2026-07-14 | CNY 4.19 | +3.20% | CNY 4.05 | CNY 4.21 | CNY 4.04 | 11.13M |
| 2026-07-13 | CNY 4.06 | -2.64% | CNY 4.18 | CNY 4.20 | CNY 4.04 | 11.52M |
| 2026-07-10 | CNY 4.17 | +1.71% | CNY 4.09 | CNY 4.27 | CNY 4.02 | 14.34M |
| 2026-07-09 | CNY 4.10 | -2.15% | CNY 4.15 | CNY 4.24 | CNY 4.05 | 16.50M |
| 2026-07-08 | CNY 4.19 | +1.21% | CNY 4.15 | CNY 4.21 | CNY 4.10 | 10.50M |
| 2026-07-07 | CNY 4.14 | -3.50% | CNY 4.33 | CNY 4.33 | CNY 4.11 | 12.87M |
| 2026-07-06 | CNY 4.29 | -0.69% | CNY 4.35 | CNY 4.40 | CNY 4.28 | 10.81M |
| 2026-07-03 | CNY 4.32 | +1.89% | CNY 4.26 | CNY 4.35 | CNY 4.19 | 9.34M |
| 2026-07-02 | CNY 4.24 | -0.24% | CNY 4.23 | CNY 4.35 | CNY 4.21 | 10.27M |
| 2026-07-01 | CNY 4.25 | +3.16% | CNY 4.12 | CNY 4.31 | CNY 4.09 | 17.85M |
| 2026-06-30 | CNY 4.12 | -3.06% | CNY 4.25 | CNY 4.26 | CNY 4.10 | 14.92M |
| 2026-06-29 | CNY 4.25 | -0.70% | CNY 4.28 | CNY 4.34 | CNY 4.18 | 9.94M |
| 2026-06-26 | CNY 4.28 | -2.95% | CNY 4.39 | CNY 4.41 | CNY 4.26 | 7.95M |
| 2026-06-25 | CNY 4.41 | -0.68% | CNY 4.43 | CNY 4.46 | CNY 4.33 | 8.13M |
| 2026-06-24 | CNY 4.44 | -5.53% | CNY 4.70 | CNY 4.71 | CNY 4.43 | 12.98M |
| 2026-06-23 | CNY 4.70 | +0.43% | CNY 4.64 | CNY 4.82 | CNY 4.64 | 10.32M |
| 2026-06-22 | CNY 4.68 | +1.08% | CNY 4.63 | CNY 4.68 | CNY 4.50 | 8.66M |
| 2026-06-18 | CNY 4.63 | -1.07% | CNY 4.67 | CNY 4.70 | CNY 4.56 | 6.21M |
| 2026-06-17 | CNY 4.68 | -3.51% | CNY 4.82 | CNY 4.83 | CNY 4.65 | 10.30M |
| 2026-06-16 | CNY 4.85 | +0.21% | CNY 4.83 | CNY 4.87 | CNY 4.76 | 7.16M |
| 2026-06-15 | CNY 4.84 | -0.82% | CNY 4.88 | CNY 4.93 | CNY 4.81 | 7.23M |
| 2026-06-12 | CNY 4.88 | +1.88% | CNY 4.83 | CNY 4.92 | CNY 4.70 | 9.43M |
| 2026-06-11 | CNY 4.79 | 0.00% | CNY 4.79 | CNY 4.84 | CNY 4.72 | 5.65M |
| 2026-06-10 | CNY 4.79 | -2.04% | CNY 4.85 | CNY 4.88 | CNY 4.72 | 8.36M |
| 2026-06-09 | CNY 4.89 | -0.81% | CNY 4.90 | CNY 4.96 | CNY 4.82 | 7.02M |
| 2026-06-08 | CNY 4.93 | -2.76% | CNY 5.01 | CNY 5.06 | CNY 4.89 | 8.54M |
| 2026-06-05 | CNY 5.07 | +0.40% | CNY 5.00 | CNY 5.13 | CNY 5.00 | 7.83M |
| 2026-06-04 | CNY 5.05 | -2.13% | CNY 5.17 | CNY 5.19 | CNY 5.01 | 8.90M |
| 2026-06-03 | CNY 5.16 | -1.71% | CNY 5.35 | CNY 5.35 | CNY 5.11 | 8.44M |
| 2026-06-02 | CNY 5.25 | -2.42% | CNY 5.40 | CNY 5.40 | CNY 5.22 | 8.09M |
| 2026-06-01 | CNY 5.38 | +4.67% | CNY 5.12 | CNY 5.40 | CNY 5.12 | 13.30M |
| 2026-05-29 | CNY 5.14 | -0.96% | CNY 5.23 | CNY 5.23 | CNY 5.13 | 5.33M |
| 2026-05-28 | CNY 5.19 | +1.17% | CNY 5.14 | CNY 5.21 | CNY 5.11 | 6.98M |
| 2026-05-27 | CNY 5.13 | -3.57% | CNY 5.26 | CNY 5.29 | CNY 5.11 | 8.47M |
| 2026-05-26 | CNY 5.32 | +1.53% | CNY 5.23 | CNY 5.32 | CNY 5.10 | 11.86M |