Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China · Delayed Price · Currency is CNY 3.990
+0.040 (1.01%)
Sep 30, 2026, 3:00 PM CST
SHA:600586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.96 | 4.03 | 3.93 | 3.99 | 3.99 | 1.01% | 10,623,700 |
| Sep 29, 2026 | 3.90 | 3.98 | 3.89 | 3.95 | 3.95 | 1.02% | 11,232,804 |
| Sep 28, 2026 | 3.97 | 4.02 | 3.89 | 3.91 | 3.91 | -1.26% | 12,043,620 |
| Sep 24, 2026 | 3.99 | 4.02 | 3.94 | 3.96 | 3.96 | -1.00% | 9,977,237 |
| Sep 23, 2026 | 4.06 | 4.12 | 4.00 | 4.00 | 4.00 | -1.48% | 18,623,900 |
| Sep 22, 2026 | 4.10 | 4.14 | 4.05 | 4.06 | 4.06 | -0.73% | 15,394,600 |
| Sep 21, 2026 | 4.06 | 4.13 | 4.06 | 4.09 | 4.09 | 0.74% | 13,360,221 |
| Sep 18, 2026 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -0.25% | 11,949,000 |
| Sep 17, 2026 | 4.12 | 4.16 | 4.05 | 4.07 | 4.07 | -0.73% | 15,251,300 |
| Sep 16, 2026 | 4.06 | 4.12 | 4.02 | 4.10 | 4.10 | 0.74% | 10,289,800 |
| Sep 15, 2026 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | -1.21% | 10,041,841 |
| Sep 14, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | -0.48% | 10,085,300 |
| Sep 11, 2026 | 4.14 | 4.17 | 4.05 | 4.14 | 4.14 | -0.72% | 16,557,004 |
| Sep 10, 2026 | 4.13 | 4.20 | 4.08 | 4.17 | 4.17 | 0.72% | 11,275,100 |
| Sep 9, 2026 | 4.20 | 4.21 | 4.13 | 4.14 | 4.14 | -0.96% | 9,918,961 |
| Sep 8, 2026 | 4.12 | 4.18 | 4.10 | 4.18 | 4.18 | 1.46% | 10,859,200 |
| Sep 7, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.24% | 9,162,043 |
| Sep 4, 2026 | 4.18 | 4.23 | 4.11 | 4.13 | 4.13 | -0.72% | 14,648,750 |
| Sep 3, 2026 | 4.19 | 4.24 | 4.15 | 4.16 | 4.16 | -0.48% | 9,946,408 |
| Sep 2, 2026 | 4.24 | 4.24 | 4.17 | 4.18 | 4.18 | -1.88% | 12,294,753 |
| Sep 1, 2026 | 4.24 | 4.28 | 4.22 | 4.26 | 4.26 | 0.47% | 15,228,792 |
| Aug 31, 2026 | 4.29 | 4.31 | 4.19 | 4.24 | 4.24 | -2.08% | 17,379,500 |
| Aug 28, 2026 | 4.21 | 4.36 | 4.20 | 4.33 | 4.33 | 2.85% | 26,091,351 |
| Aug 27, 2026 | 4.22 | 4.26 | 4.14 | 4.21 | 4.21 | -0.24% | 12,808,000 |
| Aug 26, 2026 | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | - | 10,480,101 |
| Aug 25, 2026 | 4.14 | 4.23 | 4.13 | 4.22 | 4.22 | 1.20% | 15,298,444 |
| Aug 24, 2026 | 4.26 | 4.28 | 4.16 | 4.17 | 4.17 | -2.34% | 12,833,700 |
| Aug 21, 2026 | 4.14 | 4.28 | 4.10 | 4.27 | 4.27 | 3.14% | 20,728,120 |
| Aug 20, 2026 | 4.06 | 4.15 | 4.06 | 4.14 | 4.14 | 1.97% | 11,465,936 |
| Aug 19, 2026 | 4.24 | 4.24 | 4.05 | 4.06 | 4.06 | -4.47% | 17,134,800 |
| Aug 18, 2026 | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | 1.43% | 16,746,501 |
| Aug 17, 2026 | 4.17 | 4.20 | 4.13 | 4.19 | 4.19 | 0.96% | 11,193,900 |
| Aug 14, 2026 | 4.20 | 4.20 | 4.13 | 4.15 | 4.15 | -0.72% | 10,927,101 |
| Aug 13, 2026 | 4.27 | 4.28 | 4.18 | 4.18 | 4.18 | -2.11% | 13,554,601 |
| Aug 12, 2026 | 4.21 | 4.28 | 4.19 | 4.27 | 4.27 | 1.43% | 14,852,930 |
| Aug 11, 2026 | 4.21 | 4.22 | 4.14 | 4.21 | 4.21 | - | 11,084,565 |
| Aug 10, 2026 | 4.18 | 4.24 | 4.14 | 4.21 | 4.21 | 0.72% | 11,877,420 |
| Aug 7, 2026 | 4.22 | 4.23 | 4.14 | 4.18 | 4.18 | -0.95% | 12,408,020 |
| Aug 6, 2026 | 4.25 | 4.26 | 4.15 | 4.22 | 4.22 | -0.24% | 11,701,681 |
| Aug 5, 2026 | 4.26 | 4.27 | 4.19 | 4.23 | 4.23 | -0.47% | 15,714,020 |
| Aug 4, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 13,210,620 |
| Aug 3, 2026 | 4.24 | 4.31 | 4.20 | 4.28 | 4.28 | 0.71% | 15,493,100 |
| Jul 31, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | 0.95% | 14,784,421 |
| Jul 30, 2026 | 4.13 | 4.23 | 4.10 | 4.21 | 4.21 | 2.43% | 23,523,460 |
| Jul 29, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | 1.48% | 13,593,451 |
| Jul 28, 2026 | 4.04 | 4.09 | 3.99 | 4.05 | 4.05 | 0.25% | 10,399,900 |
| Jul 27, 2026 | 3.93 | 4.06 | 3.91 | 4.04 | 4.04 | 2.54% | 14,219,512 |
| Jul 24, 2026 | 4.02 | 4.15 | 3.94 | 3.94 | 3.94 | -3.19% | 12,985,998 |
| Jul 23, 2026 | 3.91 | 4.08 | 3.89 | 4.07 | 4.07 | 4.36% | 22,783,050 |
| Jul 22, 2026 | 3.85 | 3.97 | 3.85 | 3.90 | 3.90 | 0.26% | 11,735,800 |