Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China · Delayed Price · Currency is CNY 4.150
-0.030 (-0.72%)
Aug 14, 2026, 3:00 PM CST
SHA:600586 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | - | -0.48% | 10,720,101 |
| 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 |
| Jul 21, 2026 | 3.92 | 3.93 | 3.75 | 3.89 | 3.89 | -0.51% | 18,472,094 |
| Jul 20, 2026 | 3.93 | 4.00 | 3.88 | 3.91 | 3.91 | -0.51% | 13,597,240 |
| Jul 17, 2026 | 4.05 | 4.07 | 3.92 | 3.93 | 3.93 | -2.96% | 15,710,091 |
| Jul 16, 2026 | 4.02 | 4.12 | 3.97 | 4.05 | 4.05 | 0.50% | 13,784,451 |
| Jul 15, 2026 | 4.00 | 4.06 | 3.96 | 4.03 | 4.03 | -1.71% | 13,731,000 |
| Jul 14, 2026 | 4.12 | 4.15 | 4.02 | 4.10 | 4.10 | -0.73% | 15,269,515 |
| Jul 13, 2026 | 4.24 | 4.28 | 4.12 | 4.13 | 4.13 | -3.73% | 15,349,163 |
| Jul 10, 2026 | 4.19 | 4.39 | 4.15 | 4.29 | 4.29 | 2.39% | 22,737,288 |
| Jul 9, 2026 | 4.18 | 4.21 | 4.11 | 4.19 | 4.19 | - | 11,664,327 |
| Jul 8, 2026 | 4.22 | 4.24 | 4.15 | 4.19 | 4.19 | -0.95% | 9,852,427 |
| Jul 7, 2026 | 4.21 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 12,891,918 |
| Jul 6, 2026 | 4.32 | 4.32 | 4.20 | 4.22 | 4.22 | -2.31% | 16,353,935 |
| Jul 3, 2026 | 4.30 | 4.35 | 4.30 | 4.32 | 4.32 | - | 16,267,307 |
| Jul 2, 2026 | 4.37 | 4.45 | 4.32 | 4.32 | 4.32 | -2.04% | 22,004,600 |
| Jul 1, 2026 | 4.52 | 4.56 | 4.35 | 4.41 | 4.41 | -3.50% | 35,335,467 |
| Jun 30, 2026 | 4.47 | 4.72 | 4.41 | 4.57 | 4.57 | 2.70% | 42,851,415 |
| Jun 29, 2026 | 4.28 | 4.55 | 4.20 | 4.45 | 4.45 | 3.25% | 36,247,264 |
| Jun 26, 2026 | 4.21 | 4.56 | 4.16 | 4.31 | 4.31 | 2.38% | 42,365,157 |
| Jun 25, 2026 | 4.32 | 4.37 | 4.20 | 4.21 | 4.21 | -3.44% | 28,430,956 |
| Jun 24, 2026 | 4.51 | 4.55 | 4.36 | 4.36 | 4.36 | -3.54% | 26,229,713 |
| Jun 23, 2026 | 4.55 | 4.62 | 4.51 | 4.52 | 4.52 | -1.74% | 24,453,050 |
| Jun 22, 2026 | 4.66 | 4.67 | 4.48 | 4.60 | 4.60 | -1.92% | 38,443,080 |
| Jun 18, 2026 | 4.92 | 4.95 | 4.67 | 4.69 | 4.69 | -6.76% | 53,500,620 |
| Jun 17, 2026 | 4.85 | 5.24 | 4.83 | 5.03 | 5.03 | 3.07% | 64,686,550 |
| Jun 16, 2026 | 4.72 | 4.94 | 4.66 | 4.88 | 4.88 | 2.95% | 44,972,340 |
| Jun 15, 2026 | 4.59 | 4.79 | 4.57 | 4.74 | 4.74 | 3.72% | 34,279,320 |
| Jun 12, 2026 | 4.72 | 4.77 | 4.57 | 4.57 | 4.57 | -2.77% | 39,798,610 |
| Jun 11, 2026 | 4.73 | 4.78 | 4.63 | 4.70 | 4.70 | -1.67% | 28,600,840 |
| Jun 10, 2026 | 4.88 | 4.90 | 4.68 | 4.78 | 4.78 | -3.04% | 41,043,360 |
| Jun 9, 2026 | 5.03 | 5.04 | 4.87 | 4.93 | 4.93 | -0.60% | 36,349,108 |
| Jun 8, 2026 | 5.16 | 5.26 | 4.91 | 4.96 | 4.96 | -5.34% | 70,366,169 |
| Jun 5, 2026 | 4.75 | 5.24 | 4.65 | 5.24 | 5.24 | 10.08% | 81,784,730 |