Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China · Delayed Price · Currency is CNY 5.68
+0.16 (2.90%)
Apr 29, 2026, 3:00 PM CST
SHA:600586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.78 | 5.53 | 5.71 | - | 3.44% | 36,213,108 |
| Apr 28, 2026 | 5.61 | 5.65 | 5.48 | 5.52 | 5.52 | -2.13% | 38,567,910 |
| Apr 27, 2026 | 5.31 | 5.67 | 5.27 | 5.64 | 5.64 | 3.30% | 59,241,030 |
| Apr 24, 2026 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | -1.27% | 25,531,640 |
| Apr 23, 2026 | 5.54 | 5.56 | 5.35 | 5.53 | 5.53 | - | 45,444,160 |
| Apr 22, 2026 | 5.53 | 5.76 | 5.50 | 5.53 | 5.53 | -1.25% | 44,182,800 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.51 | 5.60 | 5.60 | -1.75% | 40,440,230 |
| Apr 20, 2026 | 5.47 | 5.87 | 5.44 | 5.70 | 5.70 | 5.17% | 84,438,530 |
| Apr 17, 2026 | 5.30 | 5.43 | 5.23 | 5.42 | 5.42 | 1.88% | 44,631,130 |
| Apr 16, 2026 | 5.27 | 5.37 | 5.22 | 5.32 | 5.32 | 0.95% | 38,803,400 |
| Apr 15, 2026 | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | 0.19% | 25,567,870 |
| Apr 14, 2026 | 5.34 | 5.36 | 5.21 | 5.26 | 5.26 | -1.50% | 40,174,440 |
| Apr 13, 2026 | 5.25 | 5.42 | 5.22 | 5.34 | 5.34 | 1.52% | 50,183,290 |
| Apr 10, 2026 | 5.24 | 5.35 | 5.22 | 5.26 | 5.26 | 0.77% | 34,190,760 |
| Apr 9, 2026 | 5.33 | 5.34 | 5.19 | 5.22 | 5.22 | -2.97% | 32,961,300 |
| Apr 8, 2026 | 5.30 | 5.40 | 5.29 | 5.38 | 5.38 | 3.66% | 40,115,070 |
| Apr 7, 2026 | 5.20 | 5.25 | 5.10 | 5.19 | 5.19 | -0.19% | 32,148,692 |
| Apr 3, 2026 | 5.61 | 5.61 | 5.19 | 5.20 | 5.20 | -6.64% | 49,729,040 |
| Apr 2, 2026 | 5.85 | 5.86 | 5.54 | 5.57 | 5.57 | -5.27% | 52,946,100 |
| Apr 1, 2026 | 5.88 | 5.95 | 5.83 | 5.88 | 5.88 | 1.73% | 36,401,000 |
| Mar 31, 2026 | 5.89 | 5.97 | 5.76 | 5.78 | 5.78 | -2.69% | 34,327,500 |
| Mar 30, 2026 | 5.98 | 6.04 | 5.73 | 5.94 | 5.94 | -1.98% | 54,904,970 |
| Mar 27, 2026 | 5.92 | 6.11 | 5.89 | 6.06 | 6.06 | 1.00% | 42,714,110 |
| Mar 26, 2026 | 6.27 | 6.30 | 5.99 | 6.00 | 6.00 | -5.21% | 69,384,340 |
| Mar 25, 2026 | 6.30 | 6.43 | 6.22 | 6.33 | 6.33 | -0.78% | 74,705,820 |
| Mar 24, 2026 | 6.12 | 6.40 | 6.12 | 6.38 | 6.38 | 6.87% | 124,496,900 |
| Mar 23, 2026 | 5.85 | 6.08 | 5.81 | 5.97 | 5.97 | 0.34% | 91,064,443 |
| Mar 20, 2026 | 5.76 | 5.98 | 5.68 | 5.95 | 5.95 | 2.76% | 79,083,141 |
| Mar 19, 2026 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | -1.03% | 48,869,920 |
| Mar 18, 2026 | 6.04 | 6.11 | 5.78 | 5.85 | 5.85 | -1.68% | 68,859,702 |
| Mar 17, 2026 | 6.13 | 6.28 | 5.95 | 5.95 | 5.95 | -1.98% | 56,112,880 |
| Mar 16, 2026 | 6.25 | 6.28 | 6.02 | 6.07 | 6.07 | -2.88% | 59,252,170 |
| Mar 13, 2026 | 6.36 | 6.45 | 6.24 | 6.25 | 6.25 | -1.88% | 50,404,714 |
| Mar 12, 2026 | 6.41 | 6.54 | 6.29 | 6.37 | 6.37 | -1.24% | 55,901,220 |
| Mar 11, 2026 | 6.52 | 6.55 | 6.35 | 6.45 | 6.45 | -0.77% | 61,131,410 |
| Mar 10, 2026 | 6.48 | 6.58 | 6.37 | 6.50 | 6.50 | 0.15% | 72,148,940 |
| Mar 9, 2026 | 6.28 | 6.50 | 6.24 | 6.49 | 6.49 | 2.04% | 85,508,818 |
| Mar 6, 2026 | 6.26 | 6.40 | 6.21 | 6.36 | 6.36 | 1.11% | 49,327,610 |
| Mar 5, 2026 | 6.29 | 6.40 | 6.25 | 6.29 | 6.29 | 1.62% | 59,670,007 |
| Mar 4, 2026 | 6.08 | 6.30 | 6.02 | 6.19 | 6.19 | 0.32% | 59,295,910 |
| Mar 3, 2026 | 6.38 | 6.62 | 6.14 | 6.17 | 6.17 | -3.29% | 73,848,150 |
| Mar 2, 2026 | 6.52 | 6.65 | 6.36 | 6.38 | 6.38 | -4.35% | 76,957,470 |
| Feb 27, 2026 | 6.66 | 6.82 | 6.58 | 6.67 | 6.67 | 0.45% | 78,363,530 |
| Feb 26, 2026 | 6.73 | 6.81 | 6.50 | 6.64 | 6.64 | -1.34% | 72,100,700 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.70 | 6.73 | 6.73 | -0.88% | 79,598,100 |
| Feb 24, 2026 | 6.65 | 6.88 | 6.56 | 6.79 | 6.79 | 5.43% | 103,770,000 |
| Feb 13, 2026 | 6.84 | 6.88 | 6.43 | 6.44 | 6.44 | -6.67% | 109,860,100 |
| Feb 12, 2026 | 7.15 | 7.27 | 6.83 | 6.90 | 6.90 | -4.96% | 133,642,300 |
| Feb 11, 2026 | 7.29 | 7.66 | 7.24 | 7.26 | 7.26 | -2.55% | 163,922,500 |
| Feb 10, 2026 | 7.97 | 7.97 | 7.25 | 7.45 | 7.45 | - | 245,425,800 |