Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China · Delayed Price · Currency is CNY 5.77
-0.05 (-0.86%)
Jan 21, 2026, 3:00 PM CST
SHA:600586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | -0.86% | 33,138,280 |
| Jan 20, 2026 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | -2.84% | 43,395,430 |
| Jan 19, 2026 | 5.70 | 6.08 | 5.66 | 5.99 | 5.99 | 0.67% | 52,980,416 |
| Jan 16, 2026 | 6.17 | 6.20 | 5.90 | 5.95 | 5.95 | -2.78% | 52,809,732 |
| Jan 15, 2026 | 6.18 | 6.37 | 6.06 | 6.12 | 6.12 | -1.29% | 56,798,870 |
| Jan 14, 2026 | 6.31 | 6.49 | 6.10 | 6.20 | 6.20 | -2.05% | 84,556,756 |
| Jan 13, 2026 | 6.84 | 6.86 | 6.26 | 6.33 | 6.33 | -5.66% | 126,061,200 |
| Jan 12, 2026 | 6.10 | 6.71 | 6.08 | 6.71 | 6.71 | 10.00% | 60,172,920 |
| Jan 9, 2026 | 6.13 | 6.23 | 5.99 | 6.10 | 6.10 | 0.16% | 49,648,320 |
| Jan 8, 2026 | 5.94 | 6.22 | 5.90 | 6.09 | 6.09 | 1.50% | 50,588,594 |
| Jan 7, 2026 | 6.06 | 6.16 | 5.84 | 6.00 | 6.00 | 1.18% | 58,323,600 |
| Jan 6, 2026 | 5.62 | 6.07 | 5.60 | 5.93 | 5.93 | 5.14% | 73,640,970 |
| Jan 5, 2026 | 5.62 | 5.79 | 5.57 | 5.64 | 5.64 | 0.18% | 56,817,154 |
| Dec 31, 2025 | 6.00 | 6.02 | 5.48 | 5.63 | 5.63 | -6.17% | 79,624,090 |
| Dec 30, 2025 | 6.13 | 6.16 | 5.91 | 6.00 | 6.00 | -2.76% | 51,588,400 |
| Dec 29, 2025 | 6.30 | 6.32 | 6.08 | 6.17 | 6.17 | -2.53% | 51,168,630 |
| Dec 26, 2025 | 6.13 | 6.55 | 6.12 | 6.33 | 6.33 | 2.10% | 77,473,990 |
| Dec 25, 2025 | 5.80 | 6.30 | 5.74 | 6.20 | 6.20 | 6.90% | 80,954,147 |
| Dec 24, 2025 | 5.50 | 5.88 | 5.46 | 5.80 | 5.80 | 3.94% | 75,481,777 |
| Dec 23, 2025 | 5.63 | 5.80 | 5.54 | 5.58 | 5.58 | -0.89% | 43,274,260 |
| Dec 22, 2025 | 5.64 | 5.69 | 5.54 | 5.63 | 5.63 | 0.90% | 34,066,000 |
| Dec 19, 2025 | 5.52 | 5.74 | 5.52 | 5.58 | 5.58 | 1.27% | 31,924,310 |
| Dec 18, 2025 | 5.54 | 5.65 | 5.50 | 5.51 | 5.51 | -1.25% | 26,908,200 |
| Dec 17, 2025 | 5.58 | 5.70 | 5.37 | 5.58 | 5.58 | -1.06% | 48,109,660 |
| Dec 16, 2025 | 5.87 | 5.97 | 5.51 | 5.64 | 5.64 | -5.69% | 78,022,620 |
| Dec 15, 2025 | 5.82 | 6.22 | 5.81 | 5.98 | 5.98 | 2.93% | 82,142,300 |
| Dec 12, 2025 | 5.96 | 6.19 | 5.78 | 5.81 | 5.81 | -0.68% | 94,538,160 |
| Dec 11, 2025 | 5.56 | 6.08 | 5.52 | 5.85 | 5.85 | 5.79% | 139,406,200 |
| Dec 10, 2025 | 5.69 | 5.73 | 5.51 | 5.53 | 5.53 | -2.81% | 33,399,100 |
| Dec 9, 2025 | 5.90 | 5.94 | 5.60 | 5.69 | 5.69 | -4.37% | 46,856,830 |
| Dec 8, 2025 | 5.74 | 6.12 | 5.71 | 5.95 | 5.95 | 4.39% | 66,121,600 |
| Dec 5, 2025 | 5.73 | 5.74 | 5.59 | 5.70 | 5.70 | - | 19,322,830 |
| Dec 4, 2025 | 5.72 | 5.84 | 5.67 | 5.70 | 5.70 | -0.35% | 27,883,610 |
| Dec 3, 2025 | 5.73 | 5.82 | 5.67 | 5.72 | 5.72 | -0.17% | 26,734,970 |
| Dec 2, 2025 | 5.69 | 5.76 | 5.56 | 5.73 | 5.73 | - | 33,264,060 |
| Dec 1, 2025 | 5.72 | 5.85 | 5.71 | 5.73 | 5.73 | -0.87% | 30,682,450 |
| Nov 28, 2025 | 5.76 | 5.89 | 5.66 | 5.78 | 5.78 | 0.35% | 36,009,864 |
| Nov 27, 2025 | 5.66 | 5.80 | 5.59 | 5.76 | 5.76 | 1.23% | 30,519,144 |
| Nov 26, 2025 | 5.69 | 5.77 | 5.56 | 5.69 | 5.69 | - | 35,386,230 |
| Nov 25, 2025 | 5.61 | 5.85 | 5.58 | 5.69 | 5.69 | 2.34% | 40,839,000 |
| Nov 24, 2025 | 5.83 | 5.87 | 5.52 | 5.56 | 5.56 | -3.64% | 41,779,374 |
| Nov 21, 2025 | 5.90 | 6.03 | 5.75 | 5.77 | 5.77 | -3.35% | 40,419,900 |
| Nov 20, 2025 | 6.10 | 6.13 | 5.89 | 5.97 | 5.97 | -2.13% | 42,714,730 |
| Nov 19, 2025 | 6.36 | 6.47 | 6.04 | 6.10 | 6.10 | -4.69% | 70,252,770 |
| Nov 18, 2025 | 6.50 | 6.76 | 6.31 | 6.40 | 6.40 | -1.84% | 56,323,490 |
| Nov 17, 2025 | 6.56 | 6.75 | 6.43 | 6.52 | 6.52 | -0.61% | 60,539,840 |
| Nov 14, 2025 | 6.60 | 6.80 | 6.41 | 6.56 | 6.56 | 0.15% | 80,578,270 |
| Nov 13, 2025 | 6.80 | 6.90 | 6.50 | 6.55 | 6.55 | -5.76% | 109,095,800 |
| Nov 12, 2025 | 7.00 | 7.39 | 6.78 | 6.95 | 6.95 | 2.81% | 119,411,600 |
| Nov 11, 2025 | 6.80 | 7.00 | 6.60 | 6.76 | 6.76 | 3.52% | 93,655,680 |