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

Shanghai - Delayed Quote CNY

Shanghai Jinjiang Shipping (Group) Co., Ltd. (601083.SS)

10.48
-0.33
(-3.05%)
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, 202510.8910.8910.4710.4810.4822,788,920
Apr 29, 202510.8110.9810.7210.8110.8118,221,800
Apr 28, 202510.6911.0010.6210.9010.9026,116,570
Apr 25, 202510.4310.8510.3910.7110.7123,974,780
Apr 24, 202510.5710.6410.3310.3510.3521,952,160
Apr 23, 202510.8010.9410.5610.6210.6230,260,320
Apr 22, 202510.5511.1910.5510.8610.8641,150,030
Apr 21, 202510.5510.8510.5510.5910.5924,355,840
Apr 18, 202510.9011.0510.5510.5510.5534,580,910
Apr 17, 202510.9611.1410.5511.1111.1148,470,680
Apr 16, 202511.5011.6610.7711.0411.0466,761,780
Apr 15, 202511.2011.5211.2011.5211.5228,036,720
Apr 14, 202510.4210.7610.2210.4710.4758,141,030
Apr 11, 202511.5012.0010.6210.7210.7299,031,420
Apr 10, 202511.0211.0211.0211.0211.0213,724,190
Apr 9, 20259.1710.028.9210.0210.0221,179,290
Apr 8, 20258.989.278.959.119.1113,410,720
Apr 7, 20259.409.548.818.878.8716,632,600
Apr 3, 20259.609.829.549.799.7910,722,980
Apr 2, 20259.659.749.639.689.687,704,918
Apr 1, 20259.579.779.519.689.6815,722,710
Mar 31, 20259.339.509.299.499.4910,508,150
Mar 28, 20259.379.439.319.349.344,220,700
Mar 27, 20259.459.489.359.409.404,248,033
Mar 26, 20259.489.549.449.459.455,850,589
Mar 25, 20259.439.489.369.479.476,700,741
Mar 24, 20259.489.569.299.429.429,099,691
Mar 21, 20259.409.579.409.479.4711,817,930
Mar 20, 20259.339.549.329.449.4410,316,890
Mar 19, 20259.359.429.289.329.327,677,711
Mar 18, 20259.389.519.269.429.4212,280,180
Mar 17, 20259.259.409.249.349.3411,753,820
Mar 14, 20259.039.269.019.219.2113,449,720
Mar 13, 20259.109.128.999.029.0211,123,800
Mar 12, 20259.059.288.999.129.1213,446,790
Mar 11, 20259.099.128.979.049.046,701,000
Mar 10, 20259.109.179.089.139.134,206,676
Mar 7, 20259.119.149.069.099.093,594,711
Mar 6, 20259.059.129.039.129.123,860,319
Mar 5, 20259.059.089.009.069.063,256,338
Mar 4, 20259.049.109.019.099.094,005,938
Mar 3, 20259.149.189.049.069.067,595,800
Feb 28, 20259.239.269.129.159.153,713,100
Feb 27, 20259.259.309.199.259.253,664,485
Feb 26, 20259.189.289.189.279.273,750,664
Feb 25, 20259.219.259.179.179.173,587,767
Feb 24, 20259.219.279.209.239.233,467,700
Feb 21, 20259.249.259.159.249.244,276,700
Feb 20, 20259.259.279.209.259.253,632,900
Feb 19, 20259.229.299.229.269.263,031,150
Feb 18, 20259.369.419.219.259.254,778,459
Feb 17, 20259.359.389.269.369.365,226,202
Feb 14, 20259.389.429.319.349.343,472,366
Feb 13, 20259.439.469.379.389.384,355,936
Feb 12, 20259.389.439.369.439.433,936,624
Feb 11, 20259.449.459.359.419.414,350,736
Feb 10, 20259.439.479.389.409.404,615,494
Feb 7, 20259.419.489.339.429.425,756,038
Feb 6, 20259.379.439.329.419.414,333,462
Feb 5, 20259.529.559.379.409.404,256,597
Jan 27, 20259.439.559.439.489.483,392,367
Jan 24, 20259.429.509.379.409.403,199,026
Jan 23, 20259.469.549.419.449.443,801,455
Jan 22, 20259.369.469.349.419.413,787,037
Jan 21, 20259.459.489.369.429.422,860,423
Jan 20, 20259.349.469.319.449.444,043,156
Jan 17, 20259.209.329.149.319.313,196,600
Jan 16, 20259.239.319.169.219.213,823,800
Jan 15, 20259.239.289.189.219.212,630,373
Jan 14, 20259.089.269.059.259.254,336,171
Jan 13, 20259.009.108.929.059.053,361,342
Jan 10, 20259.189.219.019.019.013,343,547
Jan 9, 20259.219.239.079.159.153,731,404
Jan 8, 20259.309.389.149.279.274,841,428
Jan 7, 20259.359.419.259.349.343,996,900
Jan 6, 20259.289.459.179.369.365,182,500
Jan 3, 20259.399.549.259.289.286,015,523
Jan 2, 20259.519.639.279.379.376,710,565
Dec 31, 20249.709.789.509.529.524,784,217
Dec 30, 20249.719.809.679.729.723,772,030
Dec 27, 20249.619.779.549.759.755,012,095
Dec 26, 20249.649.709.599.619.614,244,862
Dec 25, 20249.709.739.579.649.643,763,857
Dec 24, 20249.589.769.579.739.734,798,700
Dec 23, 20249.769.849.579.589.585,187,533
Dec 20, 20249.779.889.779.819.813,369,800
Dec 19, 20249.819.859.709.829.824,650,380
Dec 18, 20249.889.979.849.869.864,442,993
Dec 17, 202410.0110.089.819.849.846,070,773
Dec 16, 202410.0210.139.9510.0010.006,233,567
Dec 13, 202410.0910.2210.0310.0410.0410,724,530
Dec 12, 202410.0910.1310.0010.1110.119,899,233
Dec 11, 20249.8410.119.8110.1010.1013,812,330
Dec 10, 202410.0210.079.759.809.808,869,500
Dec 9, 20249.909.909.779.869.864,467,748
Dec 6, 20249.709.859.709.849.846,224,400
Dec 5, 20249.559.769.559.749.747,808,763
Dec 4, 20249.729.739.559.579.576,565,158
Dec 3, 20249.749.759.639.729.725,502,594
Dec 2, 20249.619.749.619.739.735,873,719
Nov 29, 20249.539.669.509.639.635,165,099
Nov 28, 20249.639.649.549.559.554,231,300
Nov 27, 20249.599.629.329.619.616,389,500
Nov 26, 20249.659.719.599.599.593,746,100
Nov 25, 20249.549.749.529.699.695,204,474
Nov 22, 20249.869.949.559.569.567,300,006
Nov 21, 20249.939.979.839.909.905,209,114
Nov 20, 20249.819.959.809.949.947,027,629
Nov 19, 20249.729.879.679.879.876,198,603
Nov 18, 20249.849.929.709.729.727,526,861
Nov 15, 2024 0.11 Dividend
Nov 15, 20249.9510.069.789.789.788,592,791
Nov 14, 202410.2110.259.979.989.879,177,369
Nov 13, 202410.1710.4710.1410.2910.1812,093,600
Nov 12, 202410.2810.2910.1010.1610.0510,209,250
Nov 11, 202410.0010.259.9710.2510.1411,822,260
Nov 8, 202410.0810.129.9610.019.909,085,697
Nov 7, 20249.8610.059.8310.059.9411,336,320
Nov 6, 20249.9810.049.889.929.8110,362,370
Nov 5, 20249.9210.029.889.989.8711,807,560
Nov 4, 20249.769.909.719.899.788,413,898
Nov 1, 20249.889.959.739.769.6512,559,010
Oct 31, 20249.869.909.729.819.7014,663,660
Oct 30, 20249.549.669.469.579.466,932,694
Oct 29, 20249.749.809.549.549.439,240,763
Oct 28, 20249.569.779.539.749.6311,939,220
Oct 25, 20249.359.549.359.549.439,502,489
Oct 24, 20249.409.639.319.429.329,709,995
Oct 23, 20249.469.509.399.459.357,987,939
Oct 22, 20249.319.449.289.419.317,098,712
Oct 21, 20249.319.479.289.329.228,729,651
Oct 18, 20249.139.409.109.309.207,767,620
Oct 17, 20249.299.329.139.139.034,707,856
Oct 16, 20249.199.359.149.239.135,570,544
Oct 15, 20249.379.509.279.289.187,322,254
Oct 14, 20249.279.479.269.439.336,628,181
Oct 11, 20249.559.589.229.289.189,038,717
Oct 10, 20249.439.709.319.579.469,576,077
Oct 9, 202410.0710.149.399.439.3317,114,340
Oct 8, 202410.8010.869.9110.2510.1430,870,030
Sep 30, 20249.509.989.239.909.7925,026,790
Sep 27, 20248.899.188.899.169.069,228,755
Sep 26, 20248.628.828.608.808.707,028,477
Sep 25, 20248.698.808.618.638.538,151,246
Sep 24, 20248.498.638.438.628.525,093,963
Sep 23, 20248.398.468.338.418.321,814,499
Sep 20, 20248.498.498.368.408.312,313,400
Sep 19, 20248.268.508.268.508.413,997,376
Sep 18, 20248.348.368.218.268.172,440,244
Sep 13, 20248.398.398.308.388.292,234,563
Sep 12, 20248.278.438.278.368.272,757,000
Sep 11, 20248.268.378.248.328.232,313,346
Sep 10, 20248.338.388.208.338.243,189,600
Sep 9, 20248.358.398.238.338.242,236,551
Sep 6, 20248.528.558.368.378.282,415,700
Sep 5, 20248.548.578.498.528.432,281,341
Sep 4, 20248.528.578.478.548.451,861,309
Sep 3, 20248.548.608.498.568.472,112,481
Sep 2, 20248.638.728.498.508.413,281,229
Aug 30, 20248.608.758.548.668.565,270,015
Aug 29, 20248.408.608.398.608.512,542,078
Aug 28, 20248.468.488.348.488.392,273,745
Aug 27, 20248.548.558.438.458.362,126,226
Aug 26, 20248.518.608.468.578.481,831,963
Aug 23, 20248.538.538.438.518.422,250,689
Aug 22, 20248.648.668.508.528.432,607,100
Aug 21, 20248.608.678.608.638.531,901,021
Aug 20, 20248.858.888.608.638.534,816,752
Aug 19, 20248.818.898.808.868.762,248,193
Aug 16, 20248.928.958.828.838.733,215,354
Aug 15, 20248.959.018.788.948.845,425,683
Aug 14, 20249.019.068.968.968.863,146,563
Aug 13, 20249.019.119.009.068.962,476,331
Aug 12, 20249.059.099.019.038.932,975,412
Aug 9, 20249.149.209.079.078.973,111,463
Aug 8, 20249.179.188.999.149.044,088,760
Aug 7, 20249.209.279.179.189.083,530,300
Aug 6, 20249.239.319.199.289.183,990,407
Aug 5, 20249.329.469.139.159.055,742,685
Aug 2, 20249.419.549.349.379.274,835,259
Aug 1, 20249.429.529.399.439.335,808,124
Jul 31, 20249.199.559.169.489.389,717,868
Jul 30, 20249.169.299.099.199.095,908,934
Jul 29, 20249.159.459.099.269.167,868,967
Jul 26, 20249.109.189.089.169.063,217,887
Jul 25, 20248.949.168.929.119.014,133,097
Jul 24, 20248.979.088.938.988.883,618,181
Jul 23, 20249.109.209.029.028.923,558,737
Jul 22, 20249.189.199.079.119.012,678,428
Jul 19, 20249.129.229.069.169.063,997,378
Jul 18, 20249.079.268.909.199.098,213,770
Jul 17, 20249.529.669.319.399.299,694,538
Jul 16, 20249.339.689.329.549.438,258,954
Jul 15, 20249.279.499.179.449.347,565,364
Jul 12, 20249.269.289.159.269.164,690,694
Jul 11, 20249.119.209.099.199.094,285,234
Jul 10, 20249.089.158.978.988.882,845,746
Jul 9, 20249.009.158.829.109.004,639,532
Jul 8, 20249.379.388.988.998.895,482,066
Jul 5, 20249.339.409.199.379.273,228,118
Jul 4, 20249.559.579.329.329.225,253,016
Jul 3, 20249.659.689.509.529.425,348,209
Jul 2, 20249.639.789.579.739.626,660,667
Jul 1, 20249.559.659.499.639.523,933,454
Jun 28, 20249.509.669.439.569.455,071,689
Jun 27, 20249.659.699.459.499.394,344,149
Jun 26, 20249.469.669.349.659.544,670,828
Jun 25, 20249.499.589.459.529.423,597,629
Jun 24, 20249.829.839.489.489.387,807,787
Jun 21, 202410.0710.089.829.859.747,480,519
Jun 20, 202410.3210.4210.0910.1110.008,486,589
Jun 19, 202410.4810.5310.3310.3310.226,645,355
Jun 18, 202410.2810.5010.2810.4810.369,240,379
Jun 17, 202410.4210.4810.2610.2810.179,171,737
Jun 14, 2024 0.287 Dividend
Jun 14, 202410.4110.5410.2110.5010.3815,270,640
Jun 13, 202410.4910.6810.4410.6310.2312,642,580
Jun 12, 202410.3310.6010.3010.5210.1213,722,790
Jun 11, 202410.8310.8310.2810.3910.0021,819,290
Jun 7, 202410.4710.9310.4210.8410.4319,488,940
Jun 6, 202410.6210.9510.6010.6610.2623,736,890
Jun 5, 202410.7410.9510.5810.6310.2321,525,330
Jun 4, 202410.4210.6710.2410.6510.2514,914,300
Jun 3, 202410.5710.9010.4610.6310.2319,217,800
May 31, 202410.3710.5210.3410.4510.068,700,582
May 30, 202410.6010.6110.3010.339.9412,954,900
May 29, 202410.8310.8410.6110.6510.2512,263,170
May 28, 202410.7711.1810.6610.8410.4320,527,460
May 27, 202410.5010.8810.4810.8710.4620,645,130
May 24, 202410.4010.5910.3610.4210.037,312,282
May 23, 202410.6310.7810.5010.5210.1210,940,000
May 22, 202410.6910.7810.6010.6310.238,291,052
May 21, 202410.9010.9010.6810.7610.359,507,425
May 20, 202410.5510.8710.5310.8710.4615,994,920
May 17, 202410.5010.6110.4710.5610.1610,357,700
May 16, 202410.7810.8410.5810.5810.1812,064,890
May 15, 202410.7810.9310.6610.6910.2914,191,030
May 14, 202411.1311.1710.8510.8910.4824,581,470
May 13, 202410.9111.3510.7511.2610.8437,842,790
May 10, 202410.8911.0310.7610.9310.5223,262,800
May 9, 202410.3410.9610.3410.8910.4835,083,670
May 8, 202410.4410.4610.2610.329.9310,112,290
May 7, 202410.4310.4710.3110.4510.0610,644,350
May 6, 202410.2210.4410.2210.4310.0416,893,530
Apr 30, 202410.5010.5410.1110.139.7522,434,950