Shenyang Jinbei Auto

600609
🏛️ china →
4.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.32 5.37 5.25 5.33 13.4M
2021-12-30 5.25 5.37 5.19 5.35 10.9M
2021-12-29 5.26 5.29 5.19 5.23 8.3M
2021-12-28 5.22 5.29 5.19 5.29 10.1M
2021-12-27 5.31 5.34 5.16 5.19 16.5M
2021-12-24 5.50 5.51 5.26 5.30 17.8M
2021-12-23 5.47 5.56 5.39 5.50 13.1M
2021-12-22 5.61 5.62 5.45 5.47 11.5M
2021-12-21 5.49 5.58 5.47 5.57 11.1M
2021-12-20 5.61 5.68 5.46 5.48 14.0M
2021-12-17 5.78 5.80 5.61 5.67 18.1M
2021-12-16 5.84 5.87 5.74 5.77 11.8M
2021-12-15 5.81 5.90 5.81 5.84 8.4M
2021-12-14 5.93 5.99 5.80 5.81 9.1M
2021-12-13 6.04 6.04 5.93 5.93 10.9M
2021-12-10 5.87 6.03 5.82 5.98 10.9M
2021-12-09 5.91 5.92 5.82 5.89 7.8M
2021-12-08 5.75 5.97 5.68 5.91 14.9M
2021-12-07 6.05 6.08 5.60 5.76 32.5M
2021-12-06 6.03 6.15 5.94 5.98 26.1M
2021-12-03 6.10 6.25 5.99 6.00 40.3M
2021-12-02 6.71 6.77 6.30 6.30 42.7M
2021-12-01 7.07 7.23 6.98 7.00 14.8M
2021-11-30 7.06 7.25 6.97 7.07 17.6M
2021-11-29 6.67 7.10 6.67 7.07 22.6M
2021-11-26 6.91 6.96 6.70 6.79 14.1M
2021-11-25 7.01 7.07 6.91 6.92 10.1M
2021-11-24 7.16 7.17 7.00 7.00 10.9M
2021-11-23 7.25 7.26 7.10 7.15 11.4M
2021-11-22 7.08 7.36 6.96 7.23 18.8M
2021-11-19 7.14 7.39 7.04 7.08 12.4M
2021-11-18 7.28 7.29 7.03 7.07 12.1M
2021-11-17 7.31 7.35 7.20 7.27 11.1M
2021-11-16 7.22 7.44 7.20 7.29 19.7M
2021-11-15 6.99 7.37 6.99 7.31 29.9M
2021-11-12 6.79 7.05 6.67 7.00 23.8M
2021-11-11 6.79 6.91 6.76 6.78 10.9M
2021-11-10 6.78 6.92 6.71 6.86 18.9M
2021-11-09 6.65 6.78 6.61 6.77 14.8M
2021-11-08 6.73 6.97 6.60 6.71 26.8M
2021-11-05 6.58 7.20 6.48 6.81 51.0M
2021-11-04 6.14 6.75 6.12 6.58 49.3M
2021-11-03 6.05 6.20 5.94 6.14 11.4M
2021-11-02 6.44 6.48 6.07 6.10 21.6M
2021-11-01 6.49 6.66 6.32 6.48 16.0M
2021-10-29 6.11 6.51 6.08 6.48 16.5M
2021-10-28 6.25 6.29 6.07 6.14 10.7M
2021-10-27 6.28 6.45 6.19 6.31 10.2M
2021-10-26 6.33 6.60 6.27 6.32 14.9M
2021-10-25 6.31 6.37 6.23 6.32 9.6M
2021-10-22 6.40 6.45 6.27 6.37 9.1M
2021-10-21 6.50 6.61 6.40 6.41 12.6M
2021-10-20 6.33 6.65 6.32 6.57 19.3M
2021-10-19 6.43 6.48 6.21 6.40 24.7M
2021-10-18 5.71 6.35 5.71 6.35 35.7M
2021-10-15 5.93 5.93 5.75 5.77 7.8M
2021-10-14 5.89 6.00 5.82 5.94 6.2M
2021-10-13 5.82 5.99 5.82 5.91 6.7M
2021-10-12 5.95 5.99 5.80 5.85 7.1M
2021-10-11 5.73 6.08 5.71 5.96 12.2M
2021-10-08 5.67 5.87 5.67 5.75 7.0M
2021-09-30 5.61 5.67 5.52 5.64 7.8M
2021-09-29 5.68 5.75 5.60 5.61 8.7M
2021-09-28 5.60 5.69 5.56 5.69 7.2M
2021-09-27 5.79 5.86 5.58 5.62 10.9M
2021-09-24 5.97 6.00 5.76 5.76 11.6M
2021-09-23 5.95 6.09 5.92 5.96 8.8M
2021-09-22 5.99 6.10 5.86 5.94 12.3M
2021-09-17 6.13 6.19 5.90 6.06 21.5M
2021-09-16 6.20 6.49 6.11 6.11 22.1M
2021-09-15 6.16 6.39 6.12 6.20 18.3M
2021-09-14 6.30 6.89 6.09 6.15 42.9M
2021-09-13 6.19 6.35 6.19 6.30 13.7M
2021-09-10 6.39 6.45 6.16 6.23 14.6M
2021-09-09 6.25 6.38 6.16 6.32 17.7M
2021-09-08 6.24 6.35 6.15 6.27 19.1M
2021-09-07 6.13 6.41 6.13 6.32 21.4M
2021-09-06 6.13 6.29 6.06 6.20 17.8M
2021-09-03 6.26 6.28 6.01 6.14 25.6M
2021-09-02 5.98 6.43 5.98 6.28 34.1M
2021-09-01 5.90 6.36 5.87 6.02 50.5M
2021-08-31 5.45 5.90 5.38 5.90 49.6M
2021-08-30 5.26 5.37 5.20 5.36 11.3M
2021-08-27 5.18 5.30 5.13 5.29 10.1M
2021-08-26 5.10 5.26 5.05 5.18 8.4M
2021-08-25 5.07 5.13 5.01 5.10 5.2M
2021-08-24 5.10 5.13 5.03 5.06 6.1M
2021-08-23 4.97 5.12 4.97 5.09 6.4M
2021-08-20 4.99 5.02 4.91 4.98 6.6M
2021-08-19 5.01 5.06 4.97 4.99 8.3M
2021-08-18 5.01 5.08 4.95 5.01 7.2M
2021-08-17 5.15 5.22 4.96 5.00 13.1M
2021-08-16 5.31 5.39 5.16 5.16 10.5M
2021-08-13 5.47 5.49 5.30 5.32 8.7M
2021-08-12 5.28 5.53 5.26 5.45 12.0M
2021-08-11 5.37 5.40 5.26 5.28 9.6M
2021-08-10 5.29 5.48 5.24 5.37 9.7M
2021-08-09 5.37 5.40 5.26 5.31 8.3M
2021-08-06 5.47 5.51 5.35 5.38 8.0M
2021-08-05 5.41 5.47 5.35 5.47 9.7M
2021-08-04 5.30 5.49 5.29 5.43 12.2M
2021-08-03 5.37 5.50 5.29 5.32 10.2M
2021-08-02 5.30 5.40 5.23 5.38 12.1M
2021-07-30 5.25 5.33 5.18 5.29 8.7M
2021-07-29 5.20 5.31 5.16 5.25 11.6M
2021-07-28 5.19 5.35 5.03 5.12 15.0M
2021-07-27 5.02 5.47 4.98 5.22 20.3M
2021-07-26 5.03 5.09 4.94 5.01 7.3M
2021-07-23 5.07 5.10 5.00 5.03 6.7M
2021-07-22 5.19 5.19 5.05 5.07 8.9M
2021-07-21 4.93 5.17 4.92 5.12 13.6M
2021-07-20 4.83 4.95 4.82 4.92 6.3M
2021-07-19 4.90 4.95 4.85 4.88 7.2M
2021-07-16 4.94 4.95 4.83 4.89 6.2M
2021-07-15 5.03 5.17 4.80 4.95 9.6M
2021-07-14 5.10 5.17 5.02 5.04 5.5M
2021-07-13 5.17 5.17 5.06 5.14 7.2M
2021-07-12 4.97 5.26 4.97 5.13 14.0M
2021-07-09 5.10 5.10 4.95 4.98 7.5M
2021-07-08 5.08 5.12 5.04 5.08 4.8M
2021-07-07 5.06 5.14 5.05 5.07 5.4M
2021-07-06 5.04 5.18 5.02 5.09 7.3M
2021-07-05 5.03 5.12 5.03 5.04 5.7M
2021-07-02 5.03 5.10 4.98 5.07 5.3M
2021-07-01 5.18 5.18 5.01 5.02 8.7M
2021-06-30 5.21 5.25 5.15 5.18 5.3M
2021-06-29 5.31 5.33 5.17 5.22 7.3M
2021-06-28 5.26 5.38 5.24 5.27 6.9M
2021-06-25 5.37 5.37 5.12 5.24 10.4M
2021-06-24 5.29 5.41 5.21 5.35 10.5M
2021-06-23 5.24 5.36 5.16 5.26 16.2M
2021-06-22 5.02 5.32 5.01 5.22 19.0M
2021-06-21 5.01 5.09 4.95 5.01 9.1M
2021-06-18 5.04 5.12 4.92 5.01 10.7M
2021-06-17 5.00 5.06 4.97 5.01 6.5M
2021-06-16 5.20 5.21 4.98 5.00 12.8M
2021-06-15 5.18 5.32 5.12 5.19 11.7M
2021-06-11 5.28 5.31 5.10 5.18 14.4M
2021-06-10 5.43 5.49 5.26 5.28 18.4M
2021-06-09 5.34 5.55 5.32 5.42 21.3M
2021-06-08 5.13 5.57 5.12 5.43 36.5M
2021-06-07 4.98 5.20 4.93 5.12 31.3M
2021-06-04 4.97 5.06 4.94 4.98 10.3M
2021-06-03 5.01 5.09 4.91 5.00 20.0M
2021-06-02 4.82 5.28 4.81 5.02 37.1M
2021-06-01 4.68 4.89 4.65 4.80 13.3M
2021-05-31 4.61 4.78 4.60 4.68 9.7M
2021-05-28 4.61 4.65 4.54 4.58 6.9M
2021-05-27 4.67 4.75 4.60 4.61 8.5M
2021-05-26 4.60 4.75 4.59 4.69 7.8M
2021-05-25 4.58 4.62 4.52 4.61 5.2M
2021-05-24 4.65 4.69 4.50 4.58 8.3M
2021-05-21 4.73 4.79 4.65 4.69 7.1M
2021-05-20 4.68 4.85 4.59 4.75 13.8M
2021-05-19 4.62 4.78 4.58 4.67 8.0M
2021-05-18 4.72 4.78 4.62 4.66 6.4M
2021-05-17 4.70 4.81 4.65 4.73 7.1M
2021-05-14 4.66 4.73 4.64 4.71 5.9M
2021-05-13 4.71 4.85 4.66 4.67 9.5M
2021-05-12 4.56 4.81 4.52 4.80 15.1M
2021-05-11 4.51 4.65 4.48 4.55 6.9M
2021-05-10 4.50 4.56 4.44 4.52 5.7M
2021-05-07 4.44 4.54 4.41 4.46 6.6M
2021-05-06 4.43 4.49 4.38 4.45 3.9M
2021-04-30 4.53 4.58 4.43 4.43 7.6M
2021-04-29 4.45 4.56 4.44 4.49 6.8M
2021-04-28 4.45 4.49 4.40 4.49 5.8M
2021-04-27 4.42 4.46 4.37 4.45 5.2M
2021-04-26 4.47 4.50 4.41 4.46 9.8M
2021-04-23 4.65 4.67 4.41 4.48 15.6M
2021-04-22 4.80 4.85 4.68 4.70 15.7M
2021-04-21 5.26 5.26 4.85 4.90 19.7M
2021-04-20 4.99 5.26 4.86 4.99 25.1M
2021-04-19 4.98 5.10 4.79 5.06 29.8M
2021-04-16 4.52 4.98 4.48 4.81 24.4M
2021-04-15 4.70 4.70 4.47 4.53 8.6M
2021-04-14 4.63 4.71 4.52 4.61 16.2M
2021-04-13 4.40 4.65 4.40 4.58 17.1M
2021-04-12 4.39 4.68 4.35 4.47 13.4M
2021-04-09 4.32 4.41 4.30 4.41 6.0M
2021-04-08 4.37 4.40 4.32 4.34 6.3M
2021-04-07 4.32 4.40 4.30 4.33 6.6M
2021-04-06 4.24 4.38 4.22 4.33 10.6M
2021-04-02 4.31 4.31 4.18 4.23 12.8M
2021-04-01 4.42 4.45 4.25 4.30 21.9M
2021-03-31 4.35 4.64 4.35 4.55 36.3M
2021-03-30 4.28 4.29 4.21 4.22 4.7M
2021-03-29 4.36 4.36 4.26 4.29 4.0M
2021-03-26 4.35 4.35 4.25 4.32 3.1M
2021-03-25 4.42 4.42 4.25 4.28 7.2M
2021-03-24 4.44 4.49 4.39 4.43 4.3M
2021-03-23 4.47 4.50 4.40 4.42 5.6M
2021-03-22 4.45 4.51 4.40 4.47 5.2M
2021-03-19 4.46 4.51 4.39 4.42 5.6M
2021-03-18 4.60 4.60 4.48 4.48 8.4M
2021-03-17 4.59 4.63 4.54 4.57 5.3M
2021-03-16 4.54 4.59 4.50 4.59 5.5M
2021-03-15 4.52 4.60 4.45 4.53 6.9M
2021-03-12 4.61 4.67 4.53 4.54 10.4M
2021-03-11 4.59 4.66 4.52 4.63 8.1M
2021-03-10 4.76 4.81 4.60 4.61 11.0M
2021-03-09 4.88 4.94 4.54 4.75 17.9M
2021-03-08 4.84 4.94 4.69 4.79 17.4M
2021-03-05 4.51 4.99 4.50 4.86 30.4M
2021-03-04 4.55 4.74 4.50 4.58 14.2M
2021-03-03 4.45 4.58 4.41 4.56 10.5M
2021-03-02 4.54 4.56 4.42 4.45 7.2M
2021-03-01 4.41 4.59 4.41 4.54 11.1M
2021-02-26 4.25 4.46 4.22 4.46 11.9M
2021-02-25 4.35 4.41 4.29 4.30 7.4M
2021-02-24 4.43 4.55 4.34 4.34 12.7M
2021-02-23 4.42 4.56 4.40 4.45 10.7M
2021-02-22 4.52 4.68 4.44 4.44 16.8M
2021-02-19 4.32 4.52 4.32 4.49 14.0M
2021-02-18 4.15 4.41 4.14 4.35 17.4M
2021-02-10 4.13 4.24 4.09 4.11 12.2M
2021-02-09 4.10 4.29 4.06 4.21 10.2M
2021-02-08 4.18 4.22 4.06 4.11 11.6M
2021-02-05 4.36 4.38 4.15 4.18 17.8M
2021-02-04 4.30 4.51 4.24 4.40 35.0M
2021-02-03 4.12 4.57 4.09 4.57 45.4M
2021-02-02 4.00 4.22 3.95 4.15 15.0M
2021-02-01 4.00 4.08 3.82 4.03 13.0M
2021-01-29 4.28 4.33 4.02 4.02 39.5M
2021-01-28 4.17 4.64 4.11 4.47 39.2M
2021-01-27 4.26 4.30 4.18 4.22 9.8M
2021-01-26 4.37 4.38 4.21 4.25 9.6M
2021-01-25 4.32 4.42 4.28 4.34 10.5M
2021-01-22 4.60 4.60 4.37 4.41 13.1M
2021-01-21 4.60 4.65 4.49 4.58 12.2M
2021-01-20 4.62 4.77 4.57 4.69 8.8M
2021-01-19 4.61 4.70 4.48 4.59 11.7M
2021-01-18 4.43 4.78 4.35 4.66 17.2M
2021-01-15 4.16 4.43 4.16 4.38 14.3M
2021-01-14 4.28 4.41 4.15 4.22 19.8M
2021-01-13 4.74 4.75 4.27 4.34 29.9M
2021-01-12 4.99 5.02 4.72 4.74 18.7M
2021-01-11 5.09 5.15 5.02 5.02 11.7M
2021-01-08 5.15 5.25 5.05 5.17 12.2M
2021-01-07 5.21 5.29 5.10 5.16 18.3M
2021-01-06 5.43 5.43 5.13 5.21 19.3M
2021-01-05 5.65 5.73 5.40 5.43 23.7M
2021-01-04 5.74 5.86 5.59 5.65 24.1M