Shandong Jinjing Science & Technology Stock Co.,Ltd (600586.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.27 | 6.28 | 6.18 | 6.24 | 6.24 | 20,626,204 |
| 29 Apr 2024 | 6.13 | 6.29 | 6.12 | 6.29 | 6.29 | 42,783,040 |
| 26 Apr 2024 | 5.98 | 6.02 | 5.87 | 5.99 | 5.99 | 19,094,440 |
| 25 Apr 2024 | 5.82 | 6.04 | 5.77 | 5.97 | 5.97 | 21,302,535 |
| 24 Apr 2024 | 5.85 | 5.87 | 5.71 | 5.80 | 5.80 | 10,119,963 |
| 23 Apr 2024 | 5.92 | 5.94 | 5.76 | 5.78 | 5.78 | 14,450,964 |
| 22 Apr 2024 | 5.93 | 6.06 | 5.90 | 5.91 | 5.91 | 13,677,800 |
| 19 Apr 2024 | 5.89 | 6.01 | 5.86 | 5.90 | 5.90 | 11,708,300 |
| 18 Apr 2024 | 5.97 | 6.10 | 5.96 | 5.98 | 5.98 | 13,406,662 |
| 17 Apr 2024 | 5.66 | 5.97 | 5.66 | 5.96 | 5.96 | 16,539,852 |
| 16 Apr 2024 | 5.96 | 5.97 | 5.60 | 5.64 | 5.64 | 19,409,900 |
| 15 Apr 2024 | 6.03 | 6.10 | 5.87 | 5.96 | 5.96 | 18,193,035 |
| 12 Apr 2024 | 6.18 | 6.23 | 6.04 | 6.06 | 6.06 | 22,414,543 |
| 11 Apr 2024 | 6.05 | 6.27 | 5.96 | 6.15 | 6.15 | 27,752,473 |
| 10 Apr 2024 | 6.18 | 6.21 | 6.04 | 6.09 | 6.09 | 12,967,747 |
| 09 Apr 2024 | 5.98 | 6.19 | 5.97 | 6.16 | 6.16 | 19,975,677 |
| 08 Apr 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.98 | 15,143,725 |
| 03 Apr 2024 | 6.12 | 6.17 | 6.07 | 6.12 | 6.12 | 10,177,342 |
| 02 Apr 2024 | 6.18 | 6.18 | 6.08 | 6.15 | 6.15 | 14,233,939 |
| 01 Apr 2024 | 5.92 | 6.22 | 5.92 | 6.21 | 6.21 | 22,037,621 |
| 29 Mar 2024 | 5.95 | 5.98 | 5.86 | 5.90 | 5.90 | 6,046,335 |
| 28 Mar 2024 | 5.84 | 6.00 | 5.83 | 5.95 | 5.95 | 13,383,301 |
| 27 Mar 2024 | 6.05 | 6.07 | 5.82 | 5.83 | 5.83 | 13,713,100 |
| 26 Mar 2024 | 6.03 | 6.10 | 5.97 | 6.07 | 6.07 | 12,150,252 |
| 25 Mar 2024 | 6.04 | 6.23 | 6.01 | 6.04 | 6.04 | 18,381,752 |
| 22 Mar 2024 | 6.17 | 6.19 | 6.04 | 6.08 | 6.08 | 15,951,700 |
| 21 Mar 2024 | 6.26 | 6.28 | 6.15 | 6.20 | 6.20 | 13,914,333 |
| 20 Mar 2024 | 6.18 | 6.35 | 6.15 | 6.25 | 6.25 | 22,287,332 |
| 19 Mar 2024 | 6.26 | 6.28 | 6.17 | 6.17 | 6.17 | 14,563,523 |
| 18 Mar 2024 | 6.24 | 6.28 | 6.19 | 6.28 | 6.28 | 15,031,739 |
| 15 Mar 2024 | 6.21 | 6.26 | 6.13 | 6.25 | 6.25 | 11,930,755 |
| 14 Mar 2024 | 6.20 | 6.28 | 6.14 | 6.22 | 6.22 | 17,491,249 |
| 13 Mar 2024 | 6.25 | 6.25 | 6.16 | 6.19 | 6.19 | 14,710,201 |
| 12 Mar 2024 | 6.30 | 6.33 | 6.23 | 6.26 | 6.26 | 24,432,020 |
| 11 Mar 2024 | 6.24 | 6.38 | 6.21 | 6.33 | 6.33 | 37,492,538 |
| 08 Mar 2024 | 5.92 | 6.22 | 5.92 | 6.20 | 6.20 | 40,502,053 |
| 07 Mar 2024 | 6.04 | 6.07 | 5.91 | 5.92 | 5.92 | 16,626,302 |
| 06 Mar 2024 | 5.87 | 6.08 | 5.85 | 6.04 | 6.04 | 22,080,662 |
| 05 Mar 2024 | 5.93 | 5.95 | 5.85 | 5.89 | 5.89 | 15,682,393 |
| 04 Mar 2024 | 5.98 | 6.06 | 5.91 | 5.98 | 5.98 | 15,759,895 |
| 01 Mar 2024 | 6.04 | 6.08 | 5.96 | 6.03 | 6.03 | 17,869,026 |
| 29 Feb 2024 | 5.82 | 6.02 | 5.79 | 6.01 | 6.01 | 21,000,612 |
| 28 Feb 2024 | 6.13 | 6.33 | 5.82 | 5.83 | 5.83 | 36,025,590 |
| 27 Feb 2024 | 5.99 | 6.14 | 5.97 | 6.14 | 6.14 | 16,695,143 |
| 26 Feb 2024 | 6.01 | 6.12 | 5.91 | 6.04 | 6.04 | 23,224,160 |
| 23 Feb 2024 | 5.91 | 6.02 | 5.85 | 5.97 | 5.97 | 18,146,233 |
| 22 Feb 2024 | 5.85 | 5.97 | 5.81 | 5.89 | 5.89 | 15,501,398 |
| 21 Feb 2024 | 5.73 | 6.04 | 5.70 | 5.89 | 5.89 | 19,825,411 |
| 20 Feb 2024 | 5.83 | 5.86 | 5.72 | 5.80 | 5.80 | 14,646,120 |
| 19 Feb 2024 | 6.01 | 6.05 | 5.81 | 5.87 | 5.87 | 19,689,334 |
| 08 Feb 2024 | 5.76 | 6.03 | 5.74 | 5.94 | 5.94 | 23,787,148 |
| 07 Feb 2024 | 5.42 | 5.77 | 5.41 | 5.68 | 5.68 | 23,006,417 |
| 06 Feb 2024 | 4.86 | 5.48 | 4.83 | 5.43 | 5.43 | 26,597,717 |
| 05 Feb 2024 | 5.45 | 5.45 | 4.92 | 4.98 | 4.98 | 26,078,487 |
| 02 Feb 2024 | 5.66 | 5.74 | 5.24 | 5.47 | 5.47 | 15,364,507 |
| 01 Feb 2024 | 5.55 | 5.78 | 5.46 | 5.68 | 5.68 | 15,774,700 |
| 31 Jan 2024 | 5.78 | 5.84 | 5.50 | 5.60 | 5.60 | 17,185,706 |
| 30 Jan 2024 | 5.87 | 5.94 | 5.76 | 5.77 | 5.77 | 11,236,749 |
| 29 Jan 2024 | 6.12 | 6.16 | 5.89 | 5.90 | 5.90 | 16,136,892 |
| 26 Jan 2024 | 6.19 | 6.26 | 6.11 | 6.11 | 6.11 | 14,590,406 |
| 25 Jan 2024 | 6.06 | 6.24 | 5.96 | 6.21 | 6.21 | 22,227,634 |
| 24 Jan 2024 | 5.96 | 6.10 | 5.82 | 6.10 | 6.10 | 18,090,171 |
| 23 Jan 2024 | 5.90 | 6.05 | 5.72 | 5.98 | 5.98 | 16,729,701 |
| 22 Jan 2024 | 6.26 | 6.26 | 5.88 | 5.93 | 5.93 | 35,783,251 |
| 19 Jan 2024 | 6.61 | 6.61 | 6.32 | 6.33 | 6.33 | 25,806,608 |
| 18 Jan 2024 | 6.39 | 6.60 | 6.28 | 6.60 | 6.60 | 32,365,839 |
| 17 Jan 2024 | 6.75 | 6.75 | 6.45 | 6.46 | 6.46 | 29,533,714 |
| 16 Jan 2024 | 6.77 | 6.91 | 6.62 | 6.75 | 6.75 | 44,989,829 |
| 15 Jan 2024 | 6.96 | 7.00 | 6.70 | 6.80 | 6.80 | 63,597,252 |
| 12 Jan 2024 | 6.49 | 7.12 | 6.44 | 6.96 | 6.96 | 93,519,954 |
| 11 Jan 2024 | 6.36 | 6.50 | 6.34 | 6.47 | 6.47 | 12,731,662 |
| 10 Jan 2024 | 6.34 | 6.49 | 6.23 | 6.39 | 6.39 | 14,896,302 |
| 09 Jan 2024 | 6.30 | 6.50 | 6.21 | 6.33 | 6.33 | 18,686,383 |
| 08 Jan 2024 | 6.44 | 6.46 | 6.28 | 6.34 | 6.34 | 14,704,701 |
| 05 Jan 2024 | 6.59 | 6.63 | 6.40 | 6.44 | 6.44 | 11,684,100 |
| 04 Jan 2024 | 6.66 | 6.67 | 6.50 | 6.58 | 6.58 | 9,894,300 |
| 03 Jan 2024 | 6.72 | 6.76 | 6.62 | 6.67 | 6.67 | 11,977,822 |
| 02 Jan 2024 | 6.65 | 6.79 | 6.65 | 6.73 | 6.73 | 17,376,900 |
| 29 Dec 2023 | 6.69 | 6.71 | 6.62 | 6.68 | 6.68 | 21,106,174 |
| 28 Dec 2023 | 6.30 | 6.73 | 6.26 | 6.67 | 6.67 | 33,520,646 |
| 27 Dec 2023 | 6.29 | 6.31 | 6.16 | 6.30 | 6.30 | 12,112,100 |
| 26 Dec 2023 | 6.35 | 6.35 | 6.22 | 6.27 | 6.27 | 10,361,226 |
| 25 Dec 2023 | 6.35 | 6.44 | 6.33 | 6.36 | 6.36 | 10,319,726 |
| 22 Dec 2023 | 6.44 | 6.53 | 6.25 | 6.40 | 6.40 | 22,660,363 |
| 21 Dec 2023 | 6.34 | 6.44 | 6.30 | 6.38 | 6.38 | 15,361,015 |
| 20 Dec 2023 | 6.50 | 6.50 | 6.33 | 6.37 | 6.37 | 13,180,644 |
| 19 Dec 2023 | 6.46 | 6.57 | 6.42 | 6.48 | 6.48 | 10,553,900 |
| 18 Dec 2023 | 6.55 | 6.59 | 6.45 | 6.48 | 6.48 | 9,543,800 |
| 15 Dec 2023 | 6.64 | 6.74 | 6.58 | 6.58 | 6.58 | 10,304,514 |
| 14 Dec 2023 | 6.67 | 6.78 | 6.64 | 6.64 | 6.64 | 8,006,841 |
| 13 Dec 2023 | 6.71 | 6.74 | 6.65 | 6.66 | 6.66 | 8,580,240 |
| 12 Dec 2023 | 6.78 | 6.78 | 6.69 | 6.74 | 6.74 | 8,274,200 |
| 11 Dec 2023 | 6.72 | 6.79 | 6.64 | 6.77 | 6.77 | 9,354,632 |
| 08 Dec 2023 | 6.78 | 6.85 | 6.73 | 6.74 | 6.74 | 10,177,580 |
| 07 Dec 2023 | 6.79 | 6.80 | 6.65 | 6.73 | 6.73 | 11,403,179 |
| 06 Dec 2023 | 6.78 | 6.88 | 6.71 | 6.77 | 6.77 | 15,158,101 |
| 05 Dec 2023 | 6.99 | 6.99 | 6.77 | 6.78 | 6.78 | 13,761,700 |
| 04 Dec 2023 | 6.97 | 7.07 | 6.94 | 6.99 | 6.99 | 11,758,200 |
| 01 Dec 2023 | 6.95 | 7.00 | 6.85 | 6.94 | 6.94 | 9,633,488 |
| 30 Nov 2023 | 7.00 | 7.03 | 6.86 | 6.91 | 6.91 | 10,788,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.