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

Shanghai - Delayed Quote USD

Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (900911.SS)

Compare
0.7770
+0.0010
+(0.13%)
As of 11:29:37 AM GMT+8. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.77600.78200.77500.77700.7770350,511
Apr 14, 20250.77400.77600.77300.77600.7760293,850
Apr 11, 20250.76600.77600.76600.77500.7750155,750
Apr 10, 20250.77900.77900.77200.77600.7760220,396
Apr 9, 20250.76200.77700.74700.76800.7680338,327
Apr 8, 20250.76900.78400.75600.76700.7670330,273
Apr 7, 20250.78500.78700.75600.76800.76801,552,900
Apr 3, 20250.80100.80200.79300.79800.798064,009
Apr 2, 20250.78600.80900.78500.80000.8000402,547
Apr 1, 20250.78900.79100.78600.78700.7870285,306
Mar 31, 20250.79000.79400.78700.78800.7880173,644
Mar 28, 20250.79500.79700.79100.79100.7910134,400
Mar 27, 20250.79500.79900.79200.79400.794072,672
Mar 26, 20250.80000.80000.79100.79600.7960147,624
Mar 25, 20250.79900.79900.79000.79900.7990203,244
Mar 24, 20250.80000.80300.79600.79700.7970166,329
Mar 21, 20250.80700.81400.80000.80300.8030512,500
Mar 20, 20250.80700.81200.80600.80900.8090149,200
Mar 19, 20250.81000.81100.80600.80700.8070153,742
Mar 18, 20250.81200.81200.80600.81100.811082,500
Mar 17, 20250.80400.81200.80400.81100.8110495,362
Mar 14, 20250.80200.80500.80000.80500.8050378,087
Mar 13, 20250.79400.80400.79300.80000.8000202,350
Mar 12, 20250.79600.79800.79300.79600.7960131,854
Mar 11, 20250.79900.79900.79600.79800.7980122,153
Mar 10, 20250.80000.80000.79700.79900.799087,891
Mar 7, 20250.79700.80000.79400.79700.7970176,000
Mar 6, 20250.79300.79900.79300.79800.7980340,394
Mar 5, 20250.78800.79200.78600.79200.7920260,660
Mar 4, 20250.78500.78900.78200.78900.7890248,942
Mar 3, 20250.77300.79000.77300.78500.7850354,451
Feb 28, 20250.78300.78300.77100.77200.7720308,810
Feb 27, 20250.78100.78700.77700.77900.7790303,930
Feb 26, 20250.77800.78300.77500.78000.7800519,660
Feb 25, 20250.78200.78900.77300.77400.7740705,263
Feb 24, 20250.79900.79900.78600.78600.7860783,265
Feb 21, 20250.79900.80500.79500.80100.8010509,827
Feb 20, 20250.79600.80000.79500.79800.7980162,050
Feb 19, 20250.79200.80100.79200.79700.7970194,128
Feb 18, 20250.79500.79500.79100.79100.7910170,915
Feb 17, 20250.80000.80000.79200.79400.7940278,194
Feb 14, 20250.80100.80200.79500.79900.7990508,667
Feb 13, 20250.79900.80400.79600.80400.8040308,141
Feb 12, 20250.80500.80700.79400.79700.7970453,426
Feb 11, 20250.81000.81100.80500.80500.8050275,458
Feb 10, 20250.81100.81100.80500.80900.8090193,407
Feb 7, 20250.81000.81500.80500.81000.8100247,785
Feb 6, 20250.80600.81000.80400.80900.8090129,236
Feb 5, 20250.81800.81800.80200.80500.8050414,069
Jan 27, 20250.81000.82000.81000.81800.8180203,200
Jan 24, 20250.81100.81600.80800.81500.8150103,046
Jan 23, 20250.80900.81400.80800.81400.8140219,923
Jan 22, 20250.80400.80900.80400.80900.8090212,560
Jan 21, 20250.80500.80600.80300.80300.8030161,422
Jan 20, 20250.80600.80600.80300.80400.8040246,178
Jan 17, 20250.80500.80500.80000.80300.8030114,734
Jan 16, 20250.80000.80900.80000.80500.8050129,855
Jan 15, 20250.80000.80400.79800.80100.801061,800
Jan 14, 20250.78900.80300.78900.80100.8010215,559
Jan 13, 20250.79100.79100.78700.78900.7890216,478
Jan 10, 20250.80400.80400.78500.79400.7940582,044
Jan 9, 20250.80300.81400.79900.80100.8010280,217
Jan 8, 20250.81100.81400.80000.80900.8090263,551
Jan 7, 20250.81800.82100.80000.81100.8110482,487
Jan 6, 20250.82800.83000.81400.81800.8180369,192
Jan 3, 20250.83300.83500.82500.82600.8260369,916
Jan 2, 20250.83300.83700.82500.83000.8300396,197
Dec 31, 20240.83900.83900.83300.83400.8340155,422
Dec 30, 20240.84000.84200.83700.83700.8370281,934
Dec 27, 20240.84100.84500.83300.84200.8420294,103
Dec 26, 20240.84000.84400.83900.84100.8410177,526
Dec 25, 20240.84400.84600.84000.84100.8410136,266
Dec 24, 20240.84400.84400.83900.84100.841089,232
Dec 23, 20240.85000.85200.83800.84000.8400275,832
Dec 20, 20240.84400.85000.83800.85000.8500660,990
Dec 19, 20240.84600.84700.84000.84500.8450177,400
Dec 18, 20240.83800.85200.83800.85200.8520671,233
Dec 17, 20240.84700.84900.83300.83800.8380365,671
Dec 16, 20240.85000.85200.84700.84700.8470164,364
Dec 13, 20240.85600.85700.85100.85100.8510250,300
Dec 12, 20240.85000.85600.84700.85600.8560419,320
Dec 11, 20240.84500.85100.84500.85000.8500396,521
Dec 10, 20240.85400.86500.84400.84500.8450700,133
Dec 9, 20240.84500.84900.84000.84300.8430316,983
Dec 6, 20240.84100.85000.83800.84500.8450314,669
Dec 5, 20240.84200.84500.84000.84100.8410102,595
Dec 4, 20240.84800.84900.84000.84300.8430269,195
Dec 3, 20240.85000.85500.84100.84800.8480322,422
Dec 2, 20240.84500.85000.84500.84800.8480162,851
Nov 29, 20240.83900.84500.83500.84200.8420161,434
Nov 28, 20240.83900.84500.83800.83800.8380171,800
Nov 27, 20240.83400.83900.82800.83900.8390269,160
Nov 26, 20240.83900.83900.83100.83300.8330343,993
Nov 25, 20240.84500.84700.83400.83400.8340555,971
Nov 22, 20240.85100.85500.84600.84700.8470277,001
Nov 21, 20240.85500.85700.85000.85200.8520234,313
Nov 20, 20240.85600.85800.85100.85400.8540231,664
Nov 19, 20240.85700.85700.84800.85500.8550246,351
Nov 18, 20240.85300.85900.84600.85400.8540404,603
Nov 15, 20240.85800.86500.84500.84800.8480510,911
Nov 14, 20240.87500.87700.85700.85700.85701,005,300
Nov 13, 20240.86200.88100.86200.86800.8680482,138
Nov 12, 20240.86800.87300.86200.86400.8640491,541
Nov 11, 20240.87500.87500.86300.86700.8670692,850
Nov 8, 20240.88400.88500.87400.87500.8750522,180
Nov 7, 20240.86800.88000.86800.87800.8780755,503
Nov 6, 20240.87100.87700.86700.87100.8710690,445
Nov 5, 20240.85500.87400.85100.87000.87001,117,302
Nov 4, 20240.85200.85400.84400.85000.8500711,565
Nov 1, 20240.84800.85400.84300.84600.8460476,215
Oct 31, 20240.84000.85800.83300.84900.84901,089,330
Oct 30, 20240.85600.85600.84200.84700.8470520,021
Oct 29, 20240.86800.86800.85600.85800.8580469,305
Oct 28, 20240.85100.86700.84100.86600.8660999,043
Oct 25, 20240.84800.85600.84800.85400.8540607,696
Oct 24, 20240.85900.86600.84800.84900.8490957,871
Oct 23, 20240.86700.87100.86200.86600.8660464,912
Oct 22, 20240.87300.87300.86000.86800.8680472,300
Oct 21, 20240.87900.88500.86900.87300.8730742,261
Oct 18, 20240.86300.87900.85300.87300.8730854,581
Oct 17, 20240.87800.88900.86400.86500.8650974,118
Oct 16, 20240.87600.88800.87600.87900.8790508,106
Oct 15, 20240.87600.89000.87600.88100.8810333,105
Oct 14, 20240.88400.89900.87100.88800.8880692,965
Oct 11, 20240.89100.90200.86900.87400.8740658,780
Oct 10, 20240.87800.90200.87500.89000.8900970,097
Oct 9, 20240.91000.91800.86900.87600.87601,624,617
Oct 8, 20240.97700.97900.91000.92400.92403,612,945
Sep 30, 20240.86300.90000.86100.89000.89002,437,835
Sep 27, 20240.82500.84700.82500.84500.84501,103,939
Sep 26, 20240.80500.82700.80400.82500.8250687,563
Sep 25, 20240.79300.81200.79100.80400.8040690,105
Sep 24, 20240.76600.79300.76500.78900.7890626,426
Sep 23, 20240.77400.78000.76200.76600.7660342,100
Sep 20, 20240.78500.78600.77700.77700.7770196,400
Sep 19, 20240.77300.78500.76500.78200.7820235,301
Sep 18, 20240.76400.77100.76100.77100.7710240,848
Sep 13, 20240.76600.76900.76100.76800.7680180,030
Sep 12, 20240.77400.77800.76100.76500.7650141,782
Sep 11, 20240.77200.77700.75600.76200.7620459,250
Sep 10, 20240.77400.78200.76800.77200.7720234,965
Sep 9, 20240.78300.78300.77200.77400.7740312,233
Sep 6, 20240.78300.79700.78200.78600.7860237,982
Sep 5, 20240.78200.79500.78000.78400.7840159,016
Sep 4, 20240.78900.79200.78000.78200.7820315,220
Sep 3, 20240.78000.79600.78000.79300.7930175,423
Sep 2, 20240.80300.80300.79300.79700.7970112,300
Aug 30, 20240.79500.80700.79000.79900.7990843,666
Aug 29, 20240.79600.80000.79200.79600.7960184,884
Aug 28, 20240.80100.80100.79200.79700.7970205,553
Aug 27, 20240.81500.81600.79900.80000.8000699,590
Aug 26, 20240.81700.81800.81200.81200.8120432,303
Aug 23, 20240.82300.82400.81700.81700.8170144,900
Aug 22, 20240.82000.82400.82000.82200.8220180,100
Aug 21, 20240.82200.82300.82000.82300.823085,755
Aug 20, 20240.83000.83100.82100.82200.8220246,122
Aug 19, 20240.82500.83200.82500.83100.8310122,297
Aug 16, 20240.83000.83500.82800.82900.829098,690
Aug 15, 20240.83000.83100.82300.83000.8300106,934
Aug 14, 20240.82300.83000.82100.83000.8300205,061
Aug 13, 20240.82400.82700.82100.82300.8230233,900
Aug 12, 20240.83700.84600.82200.82200.8220471,900
Aug 9, 20240.84000.84600.83600.83600.8360361,247
Aug 8, 20240.84400.84400.83800.83900.8390252,643
Aug 7, 20240.83800.85100.83800.84400.8440658,067
Aug 6, 20240.83800.84100.83600.84000.8400200,155
Aug 5, 20240.83800.84600.83200.83800.8380263,800
Aug 2, 20240.83800.84600.83800.84500.8450510,021
Aug 1, 20240.84200.84400.83400.83800.8380245,800
Jul 31, 20240.83100.84500.83100.84200.8420747,322
Jul 30, 20240.82700.83300.82500.83000.8300245,531
Jul 29, 20240.83200.83200.82300.82900.8290261,893
Jul 26, 20240.83000.83100.82800.82800.8280150,041
Jul 25, 20240.82600.82900.82300.82800.8280181,298
Jul 24, 20240.82800.83300.82100.82100.8210476,620
Jul 23, 20240.82700.83600.82600.82800.8280891,591
Jul 22, 20240.82500.82700.82100.82100.8210166,689
Jul 19, 20240.82800.82800.82000.82300.8230195,510
Jul 18, 20240.82100.83000.82100.82500.8250118,731
Jul 17, 20240.82600.82900.82000.82800.8280224,660
Jul 16, 20240.81800.82300.81700.82200.8220153,165
Jul 15, 20240.81500.82600.80800.82100.8210280,183
Jul 12, 20240.82700.83000.81500.82000.8200437,730
Jul 11, 2024 0.0802 Dividend
Jul 11, 20240.83600.83600.81800.82700.8270382,722
Jul 10, 20240.91300.91300.90200.90400.8238810,700
Jul 9, 20240.90000.91900.89500.91800.83661,213,233
Jul 8, 20240.89600.90000.89400.89700.8175452,597
Jul 5, 20240.89000.89000.89000.89000.8111-
Jul 4, 20240.89100.89600.88700.89000.811152,210
Jul 3, 20240.89000.89500.88700.89100.8120171,970
Jul 2, 20240.88800.89400.88800.88900.8102140,815
Jul 1, 20240.88800.89400.87900.89400.8147247,367
Jun 28, 20240.88600.89400.88600.88800.8093229,400
Jun 27, 20240.89100.89100.88000.88700.8083171,755
Jun 26, 20240.87800.88900.87800.88100.8029203,862
Jun 25, 20240.87200.88000.86900.87600.7983194,305
Jun 24, 20240.88100.89400.86500.88000.8020133,777
Jun 21, 20240.89300.89500.87500.88000.8020370,787
Jun 20, 20240.90000.90000.88800.88800.8093237,900
Jun 19, 20240.90300.90300.89600.90100.8211118,232
Jun 18, 20240.90400.90800.89300.90000.8202140,141
Jun 17, 20240.89500.90500.89200.89600.816597,265
Jun 14, 20240.89700.90300.88700.90100.8211152,145
Jun 13, 20240.90000.90300.89100.89700.8175120,302
Jun 12, 20240.90800.91000.89000.90000.8202471,283
Jun 11, 20240.89900.90200.88100.90100.8211431,200
Jun 7, 20240.88200.89600.88200.88900.8102227,649
Jun 6, 20240.90300.90300.86200.87200.7947675,846
Jun 5, 20240.90700.91000.90100.90300.8229164,733
Jun 4, 20240.90900.90900.89900.90700.8266411,243
Jun 3, 20240.93600.93600.90200.90800.8275868,328
May 31, 20240.92200.94300.92000.94300.8594412,485
May 30, 20240.92600.93400.92000.92300.8412182,590
May 29, 20240.92400.93600.92300.92600.8439112,057
May 28, 20240.93500.94300.93000.93000.8475449,742
May 27, 20240.92100.92600.92000.92500.8430158,565
May 24, 20240.92200.92900.92000.92200.8402220,338
May 23, 20240.93700.94100.92200.92300.8412355,151
May 22, 20240.94000.94300.93800.94000.8566185,653
May 21, 20240.93900.94200.93700.94000.8566312,650
May 20, 20240.94600.94600.93400.93900.8557527,544
May 17, 20240.93500.94600.93400.94500.86121,426,893
May 16, 20240.92600.94000.92300.93400.8512658,044
May 15, 20240.92500.92600.91900.92500.8430290,795
May 14, 20240.92800.92800.92000.92400.8421181,744
May 13, 20240.92000.92600.91800.92400.8421376,141
May 10, 20240.91500.92300.91100.91800.8366407,200
May 9, 20240.91600.92100.91400.91500.8339321,244
May 8, 20240.92400.92800.91300.91700.8357342,807
May 7, 20240.93000.93000.92200.92700.8448278,884
May 6, 20240.92800.93300.92000.92900.8466447,180
Apr 30, 20240.93000.93000.91500.92800.8457919,583
Apr 29, 20240.91900.94500.91900.94000.85661,048,255
Apr 26, 20240.91400.92600.90800.92100.8393472,002
Apr 25, 20240.89800.91400.89500.91200.8311291,600
Apr 24, 20240.89300.90200.89000.90200.8220220,725
Apr 23, 20240.90700.90700.88700.89600.8165621,462
Apr 22, 20240.91500.91600.90700.90700.8266545,400
Apr 19, 20240.91200.91900.91200.91500.8339283,830
Apr 18, 20240.92400.92500.91300.91600.8348431,694
Apr 17, 20240.91200.92000.91200.91800.8366536,469
Apr 16, 20240.92500.93000.91300.91300.8320775,726
Apr 15, 20240.92800.93300.92200.92700.8448413,027