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

Shanghai - Delayed Quote CNY

JINTOU URBAN DEVELOPMENT (600322.SS)

2.2100
+0.0900
+(4.25%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.16002.31002.16002.21002.210036,634,680
Apr 29, 20252.16002.17002.10002.12002.120018,967,066
Apr 28, 20252.28002.29002.15002.16002.160038,055,636
Apr 25, 20252.28002.39002.27002.31002.310042,285,440
Apr 24, 20252.28002.34002.26002.29002.290019,098,410
Apr 23, 20252.34002.36002.28002.29002.290026,199,913
Apr 22, 20252.30002.36002.30002.34002.340028,407,101
Apr 21, 20252.30002.35002.25002.32002.320030,180,301
Apr 18, 20252.20002.28002.19002.27002.270028,921,170
Apr 17, 20252.15002.25002.15002.21002.210024,037,710
Apr 16, 20252.19002.22002.13002.16002.160013,999,165
Apr 15, 20252.23002.24002.17002.19002.190014,388,800
Apr 14, 20252.21002.28002.21002.23002.230019,185,648
Apr 11, 20252.19002.23002.18002.20002.200018,105,770
Apr 10, 20252.14002.23002.12002.21002.210025,679,070
Apr 9, 20252.04002.16001.90002.14002.140033,098,069
Apr 8, 20252.00002.09002.00002.07002.070025,403,833
Apr 7, 20252.22002.22002.07002.07002.070029,447,970
Apr 3, 20252.26002.33002.26002.30002.300012,615,340
Apr 2, 20252.29002.31002.27002.28002.28008,098,600
Apr 1, 20252.29002.31002.28002.30002.30009,230,100
Mar 31, 20252.32002.33002.27002.28002.280015,568,440
Mar 28, 20252.34002.35002.31002.32002.320014,718,000
Mar 27, 20252.39002.40002.34002.35002.350019,334,470
Mar 26, 20252.35002.41002.34002.40002.400017,695,334
Mar 25, 20252.37002.38002.33002.35002.350019,067,210
Mar 24, 20252.43002.44002.32002.36002.360024,898,800
Mar 21, 20252.48002.49002.42002.44002.440022,243,532
Mar 20, 20252.48002.52002.48002.48002.480020,363,984
Mar 19, 20252.50002.54002.48002.49002.490022,933,120
Mar 18, 20252.51002.52002.45002.51002.510029,186,209
Mar 17, 20252.52002.54002.48002.50002.500030,494,248
Mar 14, 20252.45002.52002.44002.49002.490039,115,114
Mar 13, 20252.43002.47002.40002.44002.440025,581,255
Mar 12, 20252.43002.48002.40002.44002.440024,772,967
Mar 11, 20252.38002.47002.35002.44002.440032,837,416
Mar 10, 20252.39002.42002.36002.39002.390023,118,200
Mar 7, 20252.40002.41002.36002.38002.380025,393,801
Mar 6, 20252.42002.43002.40002.43002.430031,921,686
Mar 5, 20252.48002.49002.36002.41002.410039,716,050
Mar 4, 20252.48002.50002.41002.50002.500028,779,255
Mar 3, 20252.46002.56002.44002.47002.470051,328,145
Feb 28, 20252.50002.55002.40002.45002.450068,832,100
Feb 27, 20252.50002.57002.46002.50002.500053,994,640
Feb 26, 20252.56002.58002.48002.49002.4900107,176,045
Feb 25, 20252.32002.57002.31002.57002.5700136,659,185
Feb 24, 20252.32002.40002.30002.34002.340027,608,900
Feb 21, 20252.34002.37002.30002.32002.320029,602,701
Feb 20, 20252.36002.38002.30002.36002.360027,604,786
Feb 19, 20252.31002.38002.28002.36002.360029,162,656
Feb 18, 20252.44002.46002.31002.32002.320043,612,214
Feb 17, 20252.32002.47002.30002.45002.450063,192,254
Feb 14, 20252.37002.40002.29002.30002.300037,608,201
Feb 13, 20252.40002.43002.36002.38002.380045,549,856
Feb 12, 20252.29002.46002.28002.39002.390066,178,324
Feb 11, 20252.33002.39002.26002.28002.280034,708,872
Feb 10, 20252.27002.35002.27002.34002.340036,969,270
Feb 7, 20252.20002.28002.20002.27002.270039,524,700
Feb 6, 20252.19002.23002.15002.22002.220036,753,761
Feb 5, 20252.14002.19002.12002.18002.180034,770,844
Jan 27, 20252.17002.21002.13002.13002.130026,441,370
Jan 24, 20252.15002.16002.09002.16002.160031,890,610
Jan 23, 20252.17002.20002.14002.14002.140032,951,040
Jan 22, 20252.21002.23002.15002.15002.150038,896,300
Jan 21, 20252.24002.34002.21002.25002.250060,067,724
Jan 20, 20252.20002.27002.15002.24002.240049,831,894
Jan 17, 20252.18002.24002.15002.21002.210037,990,041
Jan 16, 20252.19002.27002.17002.20002.200052,274,570
Jan 15, 20252.21002.23002.15002.17002.170044,522,325
Jan 14, 20252.15002.23002.14002.22002.220054,149,300
Jan 13, 20252.15002.19002.07002.13002.130041,392,966
Jan 10, 20252.29002.30002.15002.16002.160069,198,012
Jan 9, 20252.36002.36002.27002.31002.310066,866,837
Jan 8, 20252.37002.46002.29002.39002.390070,910,419
Jan 7, 20252.50002.55002.38002.38002.3800116,881,581
Jan 6, 20252.64002.86002.64002.64002.6400115,054,123
Jan 3, 20253.29003.29002.85002.93002.9300255,756,383
Jan 2, 20252.99002.99002.99002.99002.99009,048,333
Dec 31, 20242.72002.72002.72002.72002.7200-
Dec 30, 20242.72002.72002.72002.72002.7200-
Dec 27, 20242.72002.72002.72002.72002.7200-
Dec 26, 20242.72002.72002.72002.72002.7200-
Dec 25, 20242.72002.72002.72002.72002.7200-
Dec 24, 20242.72002.72002.72002.72002.7200-
Dec 23, 20242.72002.72002.72002.72002.7200-
Dec 20, 20242.72002.72002.72002.72002.7200-
Dec 19, 20242.72002.72002.72002.72002.7200-
Dec 18, 20242.72002.72002.72002.72002.7200-
Dec 17, 20242.95002.95002.70002.72002.720090,870,467
Dec 16, 20242.91003.06002.86002.96002.960095,792,795
Dec 13, 20243.05003.08002.94002.95002.9500125,237,800
Dec 12, 20243.00003.36002.90003.16003.1600211,339,047
Dec 11, 20242.75003.05002.71003.05003.0500134,729,799
Dec 10, 20242.94002.94002.75002.77002.7700135,290,743
Dec 9, 20242.66002.87002.59002.70002.7000142,586,202
Dec 6, 20242.49002.74002.46002.69002.6900135,587,329
Dec 5, 20242.44002.50002.38002.49002.490051,617,651
Dec 4, 20242.55002.57002.44002.45002.450072,350,155
Dec 3, 20242.43002.58002.39002.55002.5500105,253,854
Dec 2, 20242.32002.42002.31002.40002.400054,839,650
Nov 29, 20242.35002.37002.28002.33002.330047,944,101
Nov 28, 20242.30002.42002.27002.37002.370062,845,705
Nov 27, 20242.31002.32002.23002.31002.310033,572,384
Nov 26, 20242.34002.43002.29002.33002.330050,837,414
Nov 25, 20242.28002.39002.17002.38002.380067,976,300
Nov 22, 20242.35002.42002.28002.28002.280062,561,164
Nov 21, 20242.46002.46002.35002.37002.370086,406,582
Nov 20, 20242.46002.56002.40002.50002.5000106,671,299
Nov 19, 20242.53002.65002.41002.57002.5700169,137,379
Nov 18, 20242.41002.41002.41002.41002.410023,241,560
Nov 15, 20242.31002.32002.18002.19002.190053,142,053
Nov 14, 20242.47002.49002.29002.30002.300068,758,683
Nov 13, 20242.42002.45002.33002.41002.410056,544,234
Nov 12, 20242.52002.54002.41002.44002.440080,589,512
Nov 11, 20242.66002.73002.51002.55002.550094,412,985
Nov 8, 20242.78002.79002.50002.58002.5800135,803,769
Nov 7, 20242.61002.88002.55002.78002.7800173,526,226
Nov 6, 20242.46002.75002.34002.69002.6900181,117,588
Nov 5, 20242.44002.69002.40002.53002.5300165,987,183
Nov 4, 20242.49002.50002.27002.46002.4600185,006,624
Nov 1, 20242.49002.49002.35002.49002.4900244,996,418
Oct 31, 20242.03002.26001.99002.26002.260089,286,533
Oct 30, 20241.97002.05001.97002.05002.050060,202,184
Oct 29, 20242.07002.10001.97001.97001.970064,240,324
Oct 28, 20241.97002.09001.96002.04002.040076,657,440
Oct 25, 20241.90001.97001.88001.94001.940064,052,134
Oct 24, 20241.88001.93001.87001.90001.900049,135,223
Oct 23, 20241.90001.93001.86001.90001.900047,204,591
Oct 22, 20241.89001.93001.87001.89001.890049,639,941
Oct 21, 20241.92001.93001.86001.87001.870063,559,668
Oct 18, 20241.95002.01001.85001.95001.950091,701,211
Oct 17, 20242.16002.17001.96002.00002.0000131,369,236
Oct 16, 20242.04002.20002.04002.18002.1800129,898,838
Oct 15, 20242.16002.23002.06002.06002.0600194,275,658
Oct 14, 20242.29002.29002.16002.29002.2900196,288,344
Oct 11, 20241.92002.15001.85002.08002.0800201,404,657
Oct 10, 20241.76001.95001.67001.95001.9500132,548,712
Oct 9, 20241.92001.93001.77001.77001.770076,089,129
Oct 8, 20242.16002.16001.81001.97001.9700170,449,052
Sep 30, 20241.95001.96001.85001.96001.9600113,144,259
Sep 27, 20241.78001.80001.67001.78001.7800131,173,087
Sep 26, 20241.49001.64001.49001.64001.6400105,630,434
Sep 25, 20241.46001.56001.45001.49001.490067,213,645
Sep 24, 20241.46001.48001.42001.46001.460043,537,293
Sep 23, 20241.41001.46001.40001.44001.440034,520,290
Sep 20, 20241.38001.44001.34001.43001.430045,059,200
Sep 19, 20241.33001.42001.32001.40001.400041,420,470
Sep 18, 20241.32001.37001.28001.34001.340033,164,601
Sep 13, 20241.30001.33001.29001.31001.310020,621,200
Sep 12, 20241.29001.32001.28001.30001.300017,018,500
Sep 11, 20241.28001.30001.27001.29001.290014,431,583
Sep 10, 20241.30001.31001.27001.29001.290015,379,300
Sep 9, 20241.29001.30001.26001.30001.300010,649,942
Sep 6, 20241.31001.32001.28001.30001.300020,933,982
Sep 5, 20241.30001.33001.30001.31001.310022,166,300
Sep 4, 20241.30001.33001.28001.30001.300019,872,342
Sep 3, 20241.29001.33001.28001.30001.300020,249,000
Sep 2, 20241.30001.33001.28001.29001.290025,065,000
Aug 30, 20241.26001.36001.25001.32001.320035,646,301
Aug 29, 20241.24001.28001.22001.27001.270019,401,683
Aug 28, 20241.26001.27001.22001.24001.240022,708,971
Aug 27, 20241.30001.31001.24001.26001.260029,050,270
Aug 26, 20241.33001.34001.26001.30001.300038,580,706
Aug 23, 20241.39001.42001.31001.32001.320060,152,885
Aug 22, 20241.50001.54001.41001.41001.410066,157,734
Aug 21, 20241.48001.55001.45001.51001.510077,717,101
Aug 20, 20241.51001.55001.44001.48001.480072,650,022
Aug 19, 20241.55001.62001.48001.50001.5000133,902,493
Aug 16, 20241.53001.64001.49001.64001.6400170,144,956
Aug 15, 20241.35001.49001.34001.49001.490066,590,215
Aug 14, 20241.33001.37001.32001.35001.350017,746,439
Aug 13, 20241.33001.34001.31001.34001.340011,605,821
Aug 12, 20241.38001.38001.32001.34001.340024,862,825
Aug 9, 20241.36001.43001.35001.38001.380041,526,941
Aug 8, 20241.34001.40001.33001.36001.360031,041,301
Aug 7, 20241.37001.38001.33001.34001.340018,243,900
Aug 6, 20241.34001.38001.33001.38001.380025,912,938
Aug 5, 20241.33001.40001.32001.35001.350031,557,810
Aug 2, 20241.34001.40001.32001.35001.350032,078,750
Aug 1, 20241.32001.42001.31001.35001.350042,354,055
Jul 31, 20241.31001.34001.30001.33001.330030,173,440
Jul 30, 20241.28001.33001.27001.30001.300033,107,226
Jul 29, 20241.29001.30001.24001.29001.290026,241,986
Jul 26, 20241.31001.34001.26001.29001.290043,470,287
Jul 25, 20241.20001.30001.19001.30001.300042,320,738
Jul 24, 20241.23001.23001.16001.18001.180028,276,170
Jul 23, 20241.26001.28001.23001.24001.240014,811,200
Jul 22, 20241.27001.28001.24001.26001.260011,193,203
Jul 19, 20241.29001.29001.25001.26001.260011,254,100
Jul 18, 20241.30001.31001.26001.30001.300012,091,700
Jul 17, 20241.29001.32001.28001.30001.300012,198,170
Jul 16, 20241.29001.31001.28001.29001.29009,166,300
Jul 15, 20241.32001.33001.29001.30001.300015,427,170
Jul 12, 20241.30001.38001.29001.34001.340022,556,484
Jul 11, 20241.26001.31001.26001.30001.300016,788,500
Jul 10, 20241.27001.29001.24001.26001.260014,592,084
Jul 9, 20241.31001.32001.24001.28001.280021,595,567
Jul 8, 20241.35001.37001.29001.31001.310014,994,800
Jul 5, 20241.33001.33001.33001.33001.3300-
Jul 4, 20241.40001.41001.32001.33001.330019,226,600
Jul 3, 20241.37001.43001.36001.41001.410020,511,550
Jul 2, 20241.35001.39001.35001.38001.380019,823,580
Jul 1, 20241.30001.37001.30001.36001.360026,175,067
Jun 28, 20241.33001.35001.29001.31001.310022,745,145
Jun 27, 20241.34001.38001.34001.34001.340016,807,320
Jun 26, 20241.34001.36001.30001.36001.360021,603,000
Jun 25, 20241.31001.39001.29001.36001.360030,049,272
Jun 24, 20241.45001.45001.32001.32001.320042,052,400
Jun 21, 20241.49001.51001.46001.47001.470012,057,520
Jun 20, 20241.55001.56001.48001.49001.490024,163,586
Jun 19, 20241.55001.57001.53001.56001.560012,709,500
Jun 18, 20241.53001.56001.52001.55001.550013,420,100
Jun 17, 20241.55001.55001.53001.53001.53009,493,101
Jun 14, 20241.51001.57001.50001.56001.560024,660,940
Jun 13, 20241.56001.57001.51001.52001.520012,785,786
Jun 12, 20241.53001.57001.52001.55001.550018,072,500
Jun 11, 20241.55001.56001.51001.53001.530013,556,401
Jun 7, 20241.52001.57001.52001.55001.550021,441,762
Jun 6, 20241.57001.60001.49001.52001.520031,911,134
Jun 5, 20241.61001.63001.57001.58001.580021,231,200
Jun 4, 20241.60001.66001.57001.63001.630027,410,062
Jun 3, 20241.64001.65001.59001.61001.610023,148,963
May 31, 20241.66001.67001.64001.65001.650020,275,400
May 30, 20241.70001.71001.65001.66001.660028,317,070
May 29, 20241.69001.75001.69001.72001.720030,070,832
May 28, 20241.81001.82001.69001.70001.700051,744,670
May 27, 20241.81001.82001.74001.80001.800036,548,970
May 24, 20241.87001.88001.80001.81001.810038,572,900
May 23, 20241.94001.95001.85001.89001.890068,838,930
May 22, 20241.98002.06001.96001.97001.970087,066,500
May 21, 20241.96002.01001.95001.96001.960064,562,261
May 20, 20242.05002.05001.95001.97001.9700105,892,411
May 17, 20241.94002.07001.86002.07002.0700146,811,198
May 16, 20241.77001.94001.76001.88001.880087,374,956
May 15, 20241.73001.85001.71001.77001.770050,286,694
May 14, 20241.74001.76001.70001.72001.720023,091,021
May 13, 20241.77001.78001.72001.73001.730036,256,055
May 10, 20241.71001.85001.70001.80001.800063,733,397
May 9, 20241.69001.74001.68001.70001.700027,228,144
May 8, 20241.71001.74001.67001.68001.680024,270,848
May 7, 20241.73001.79001.69001.73001.730043,870,982
May 6, 20241.83001.86001.74001.75001.750068,064,241
Apr 30, 20241.75001.95001.68001.82001.8200101,731,862