Shanghai - Delayed Quote CNY

Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (600639.SS)

10.57
+0.01
+(0.09%)
As of 10:35:02 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.5510.6010.5310.5710.57916,137
May 22, 202510.6310.6410.5410.5610.562,805,404
May 21, 202510.6310.6610.6110.6310.631,851,600
May 20, 202510.6910.6910.5810.6210.622,938,166
May 19, 202510.5110.7210.5110.6510.656,456,589
May 16, 202510.6010.6110.4910.5110.514,647,201
May 15, 202510.6710.6810.5610.5810.582,908,589
May 14, 202510.6210.7310.5610.6710.674,628,337
May 13, 202510.6310.7510.5510.6510.656,503,651
May 12, 202510.5710.6010.5210.5710.573,926,348
May 9, 202510.6310.6410.5110.5510.553,304,712
May 8, 202510.5510.6410.5110.6110.614,061,403
May 7, 202510.6510.9410.5310.5710.577,586,946
May 6, 202510.5010.5410.4410.5110.516,864,746
Apr 30, 202510.7310.8210.4510.4610.469,733,000
Apr 29, 202510.8110.8710.6810.7810.786,302,302
Apr 28, 202511.1511.1910.7910.8310.838,851,412
Apr 25, 202511.1611.4511.1611.2111.218,754,069
Apr 24, 202511.0811.3011.0611.2311.238,220,308
Apr 23, 202511.4611.5511.0711.1011.1016,104,062
Apr 22, 202511.1311.6811.0511.6511.6523,470,559
Apr 21, 202510.9211.0510.8211.0211.025,237,801
Apr 18, 202510.7710.9710.7410.9310.934,953,449
Apr 17, 202510.6710.9510.6510.7910.796,451,736
Apr 16, 202510.7510.7710.5810.7210.724,426,601
Apr 15, 202510.8910.9010.6810.7410.744,590,038
Apr 14, 202510.9210.9510.7810.8310.834,764,774
Apr 11, 202510.8410.9910.8110.9510.954,365,400
Apr 10, 202510.7810.9310.6910.9010.905,978,396
Apr 9, 202510.4810.7910.2810.7010.707,443,742
Apr 8, 202510.2810.6310.2810.5810.589,205,091
Apr 7, 202511.0011.0210.2210.2210.2211,421,469
Apr 3, 202511.1711.3611.1511.3611.366,422,508
Apr 2, 202511.2611.3111.1911.2111.214,123,800
Apr 1, 202511.1111.3111.1011.2811.285,282,707
Mar 31, 202511.2011.3011.0811.1311.135,497,725
Mar 28, 202511.1311.3411.0011.2311.236,746,300
Mar 27, 202511.1011.1511.0111.1311.132,639,600
Mar 26, 202511.1511.2111.1011.1111.113,114,216
Mar 25, 202511.0411.1711.0111.1611.163,848,514
Mar 24, 202511.1611.2010.9611.0611.065,379,349
Mar 21, 202511.1911.2611.1111.1711.173,864,300
Mar 20, 202511.2211.3011.1611.1711.173,573,141
Mar 19, 202511.2811.3011.1811.2411.243,537,401
Mar 18, 202511.4211.4711.2311.2711.275,977,565
Mar 17, 202511.1411.5311.1411.4611.4610,763,675
Mar 14, 202511.1111.2911.0811.1811.188,795,351
Mar 13, 202510.9111.1210.9011.1211.128,623,259
Mar 12, 202510.8610.9210.8110.9010.904,248,149
Mar 11, 202510.7210.8810.6610.8810.883,940,651
Mar 10, 202510.8210.8310.7310.7710.772,998,140
Mar 7, 202510.7210.8410.6510.8010.805,629,051
Mar 6, 202510.7010.7810.6510.7710.774,464,536
Mar 5, 202510.6810.7210.5810.6310.633,510,874
Mar 4, 202510.6510.7410.6210.7110.713,159,714
Mar 3, 202510.7010.8010.6510.6610.665,325,330
Feb 28, 202510.7610.8210.6510.7010.705,221,500
Feb 27, 202510.7910.8710.6810.7810.783,989,801
Feb 26, 202510.6510.7910.6510.7810.785,385,102
Feb 25, 202510.7210.7510.6210.6310.634,180,400
Feb 24, 202510.6610.7910.6110.7710.776,500,299
Feb 21, 202510.6610.6610.5410.6610.664,337,186
Feb 20, 202510.7010.7010.5510.6010.604,742,346
Feb 19, 202510.6710.8010.6210.7210.724,742,100
Feb 18, 202510.8110.8310.6210.6810.685,083,300
Feb 17, 202510.8610.9010.7610.8210.825,396,180
Feb 14, 202510.9010.9610.7810.8610.864,232,866
Feb 13, 202510.8511.0510.8410.9110.918,409,419
Feb 12, 202510.7310.8410.6810.8410.844,191,619
Feb 11, 202510.8310.8510.6610.7510.754,604,100
Feb 10, 202510.7910.8810.7510.8310.835,506,130
Feb 7, 202510.7010.8710.6910.7910.795,053,822
Feb 6, 202510.7210.7610.6110.7210.723,789,800
Feb 5, 202510.8910.9110.7110.7510.753,831,241
Jan 27, 202510.8411.0310.8010.8810.883,706,900
Jan 24, 202510.7710.8510.7110.8210.823,589,990
Jan 23, 202510.7010.9410.6510.8110.814,532,223
Jan 22, 202510.7810.8010.5910.6010.603,769,617
Jan 21, 202510.9211.0210.8010.8010.805,029,450
Jan 20, 202510.8810.9610.7910.9210.924,052,200
Jan 17, 202510.7910.9410.7110.8910.893,833,800
Jan 16, 202510.7810.9810.7710.8310.834,499,200
Jan 15, 202510.6410.7910.5810.7910.794,975,100
Jan 14, 202510.4810.7010.4810.6910.694,722,300
Jan 13, 202510.3410.5110.2510.5110.514,428,362
Jan 10, 202510.5510.5910.3710.3710.373,997,300
Jan 9, 202510.6110.6710.5510.5510.552,949,800
Jan 8, 202510.8210.8310.5210.6810.686,363,898
Jan 7, 202510.8710.9410.7710.8510.853,462,560
Jan 6, 202510.8310.9210.7310.8810.884,726,753
Jan 3, 202510.8911.0210.7610.8110.816,053,100
Jan 2, 202511.1011.1910.8210.8810.886,915,548
Dec 31, 202411.2111.2911.0711.1011.106,065,833
Dec 30, 202411.2611.3011.1911.2311.234,681,101
Dec 27, 202411.1811.3411.1511.2711.275,262,465
Dec 26, 202411.2211.2811.1311.1811.184,093,940
Dec 25, 202411.2211.2511.1011.2211.224,736,291
Dec 24, 202411.1011.3011.1011.2111.216,300,873
Dec 23, 202411.2311.2611.0811.0911.099,350,439
Dec 20, 202411.2311.3011.1711.2411.244,382,902
Dec 19, 202411.2911.3411.1511.2511.257,339,401
Dec 18, 202411.3011.3711.3011.3311.334,719,332
Dec 17, 202411.3611.4111.2011.2711.279,293,008
Dec 16, 202411.3611.4911.3411.4011.406,978,004
Dec 13, 202411.7011.7311.3311.3311.3313,159,606
Dec 12, 202411.5811.7511.4311.7511.7513,480,273
Dec 11, 202411.3611.6711.3611.5511.5512,747,990
Dec 10, 202411.7811.8511.3511.3611.3615,112,965
Dec 9, 202411.5011.5211.3211.3611.368,245,441
Dec 6, 202411.3211.5411.3211.5011.507,189,946
Dec 5, 202411.3211.3711.2611.3611.364,859,600
Dec 4, 202411.4711.4711.2811.3211.326,892,100
Dec 3, 202411.4611.5411.3711.4811.487,748,782
Dec 2, 202411.3511.5611.2811.4911.498,591,719
Nov 29, 202411.2011.3511.1511.3311.338,808,820
Nov 28, 202411.1711.3211.1711.2111.216,894,449
Nov 27, 202411.0111.2210.8411.2111.218,715,712
Nov 26, 202410.9911.1210.9711.0411.044,816,302
Nov 25, 202411.1111.1510.9111.0311.039,840,112
Nov 22, 202411.2911.5511.1011.1111.1113,486,437
Nov 21, 202411.3611.4011.2111.3411.348,181,501
Nov 20, 202411.3111.4811.2111.3811.389,657,220
Nov 19, 202411.3111.4711.1211.3511.3510,904,000
Nov 18, 202411.2511.6511.2511.3911.3916,228,045
Nov 15, 202411.3311.4411.1211.1411.1412,768,836
Nov 14, 202411.9412.0711.3811.3911.3921,078,042
Nov 13, 202411.5312.1411.5311.7911.7928,868,461
Nov 12, 202411.6511.7911.4511.5211.5215,936,630
Nov 11, 202411.5311.5811.3211.4911.4913,323,727
Nov 8, 202411.9912.0511.5111.5711.5721,967,409
Nov 7, 202411.4611.9611.4011.9311.9320,091,743
Nov 6, 202411.3011.7011.1211.5811.5825,831,264
Nov 5, 202411.0411.3211.0111.2811.2816,362,300
Nov 4, 202411.0411.0610.8511.0511.0510,663,789
Nov 1, 202411.1411.2810.8811.0411.0414,408,400
Oct 31, 202411.0111.4110.9711.1611.1616,543,236
Oct 30, 202411.0211.2711.0111.0911.0911,528,032
Oct 29, 202411.4211.4611.0111.0211.0214,256,746
Oct 28, 202411.1111.4911.0911.4811.4816,304,711
Oct 25, 202410.9811.2010.9711.1211.1213,615,094
Oct 24, 202410.9811.0510.8810.9710.978,409,899
Oct 23, 202411.0411.1510.9611.0111.0111,615,825
Oct 22, 202410.9911.0610.9010.9810.9810,521,183
Oct 21, 202411.1011.1010.8710.9910.9914,034,694
Oct 18, 202410.8011.2610.6711.1011.1017,828,809
Oct 17, 202411.4411.4410.8910.9010.9017,776,237
Oct 16, 202411.0911.5311.0911.4611.4615,542,874
Oct 15, 202411.4011.4411.0811.0911.0916,606,457
Oct 14, 202411.4511.6511.2811.4611.4616,131,579
Oct 11, 202411.6611.8811.2011.3511.3517,419,746
Oct 10, 202412.5112.6811.6211.7811.7826,126,989
Oct 9, 202413.0813.0811.9111.9111.9140,457,272
Oct 8, 202413.2313.2312.7113.2313.2363,482,676
Sep 30, 202411.7612.1611.4812.0312.0340,200,900
Sep 27, 202411.0711.2510.9611.1411.1415,539,900
Sep 26, 202410.2511.0410.1910.9210.9222,446,433
Sep 25, 202410.1610.5410.1510.2010.2011,931,863
Sep 24, 20249.9310.129.8810.1210.128,507,041
Sep 23, 20249.749.879.719.869.865,116,488
Sep 20, 20249.619.819.589.799.795,384,795
Sep 19, 20249.609.839.519.709.706,955,499
Sep 18, 20249.459.639.409.589.584,376,342
Sep 13, 20249.349.499.349.449.443,633,396
Sep 12, 20249.309.429.299.349.342,821,472
Sep 11, 20249.209.329.179.309.303,323,100
Sep 10, 20249.379.469.189.259.254,219,464
Sep 9, 20249.259.379.089.279.275,142,629
Sep 6, 20249.389.759.339.439.436,511,329
Sep 5, 20249.269.439.259.369.363,005,200
Sep 4, 20249.249.389.209.239.233,137,400
Sep 3, 20249.289.379.219.299.292,760,400
Sep 2, 20249.449.489.289.289.284,425,900
Aug 30, 20249.269.759.249.499.498,451,800
Aug 29, 20249.219.299.169.249.242,321,595
Aug 28, 20249.209.319.179.209.202,075,506
Aug 27, 20249.389.399.169.209.203,705,670
Aug 26, 20249.379.519.359.399.392,312,510
Aug 23, 20249.389.439.319.379.372,340,900
Aug 22, 20249.509.599.349.379.373,970,718
Aug 21, 20249.669.679.369.439.434,173,800
Aug 20, 20249.769.829.599.629.623,205,519
Aug 19, 20249.849.879.729.809.802,342,321
Aug 16, 20249.9610.019.779.809.804,324,800
Aug 15, 20249.8710.039.839.969.963,762,501
Aug 14, 20249.939.999.889.899.892,619,822
Aug 13, 20249.909.979.849.949.942,882,470
Aug 12, 202410.1510.169.869.909.904,603,191
Aug 9, 202410.1510.3610.1110.1510.157,328,100
Aug 8, 202410.0710.239.9610.1410.145,561,400
Aug 7, 202410.0510.089.9310.0010.002,695,407
Aug 6, 20249.9410.059.9310.0510.053,813,310
Aug 5, 20249.9610.149.879.909.904,629,911
Aug 2, 20249.9710.169.9310.0010.004,707,991
Aug 1, 202410.2210.2710.0110.0210.026,081,610
Jul 31, 20249.9010.259.8910.2210.227,758,102
Jul 30, 20249.759.969.729.969.966,125,614
Jul 29, 20249.799.809.669.769.762,357,900
Jul 26, 20249.659.849.659.799.792,935,100
Jul 25, 20249.619.759.599.699.693,066,900
Jul 24, 20249.639.759.599.639.633,121,215
Jul 23, 20249.709.789.639.639.632,755,600
Jul 22, 20249.759.779.679.739.734,070,977
Jul 19, 20249.859.859.669.749.744,497,500
Jul 18, 20249.809.909.579.869.866,076,490
Jul 17, 20249.609.999.609.909.908,436,787
Jul 16, 20249.649.729.609.629.623,230,542
Jul 15, 20249.949.949.609.699.694,731,574
Jul 12, 20249.7710.039.719.859.855,769,564
Jul 11, 2024 0.57 Dividend
Jul 11, 20249.579.779.529.749.746,050,327
Jul 10, 202410.2210.2210.0510.129.555,334,701
Jul 9, 202410.2410.2910.0310.279.695,268,674
Jul 8, 202410.4010.4310.1810.209.634,369,818
Jul 5, 202410.2910.2910.2910.299.71-
Jul 4, 202410.4810.5610.2710.299.714,848,230
Jul 3, 202410.4510.6210.4510.509.914,034,384
Jul 2, 202410.4710.5810.4410.479.884,981,440
Jul 1, 202410.2310.5610.1810.519.927,383,700
Jun 28, 202410.2110.3610.1610.219.634,229,100
Jun 27, 202410.3710.4710.2210.259.674,305,800
Jun 26, 202410.2010.3810.1510.369.783,163,700
Jun 25, 202410.1310.3410.1210.259.674,548,151
Jun 24, 202410.3310.3310.1010.129.555,084,900
Jun 21, 202410.4210.5210.3310.349.764,768,163
Jun 20, 202410.8110.8310.4010.419.828,188,723
Jun 19, 202410.7810.9010.7410.8510.247,696,144
Jun 18, 202410.6910.8010.6610.7610.153,147,305
Jun 17, 202410.6810.7310.5810.6610.063,375,606
Jun 14, 202410.6910.8410.6310.7310.136,493,128
Jun 13, 202410.8610.9010.6110.6910.097,464,054
Jun 12, 202410.8410.9210.7910.8610.254,375,177
Jun 11, 202410.9410.9710.7710.8410.236,858,600
Jun 7, 202410.8311.0310.8310.9710.355,710,709
Jun 6, 202411.0211.0810.7610.8310.228,014,480
Jun 5, 202411.2211.2611.0011.0110.397,824,620
Jun 4, 202411.0711.3211.0111.2710.647,237,101
Jun 3, 202411.2211.2311.0111.0710.457,398,067
May 31, 202411.2311.3411.1911.2210.595,859,200
May 30, 202411.4011.4411.1811.2310.6011,697,631
May 29, 202411.5111.7211.3511.4410.8014,933,062
May 28, 202412.1912.3011.4511.4910.8429,059,844
May 27, 202411.4011.7511.2111.7211.0614,655,601
May 24, 202411.7711.7711.4611.5110.8611,563,700
May 23, 202412.0412.1311.7211.7911.1317,006,800