Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China · Delayed Price · Currency is CNY 11.09
+0.07 (0.64%)
Sep 30, 2025, 3:00 PM CST
SHA:600639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.04 | 11.13 | 10.88 | 11.09 | 11.09 | 0.64% | 9,307,558 |
| Sep 29, 2025 | 10.98 | 11.11 | 10.81 | 11.02 | 11.02 | 0.27% | 9,864,785 |
| Sep 26, 2025 | 11.01 | 11.14 | 10.93 | 10.99 | 10.99 | -0.90% | 9,044,785 |
| Sep 25, 2025 | 10.97 | 11.10 | 10.86 | 11.09 | 11.09 | 1.37% | 10,652,643 |
| Sep 24, 2025 | 10.84 | 11.10 | 10.77 | 10.94 | 10.94 | 0.74% | 16,127,439 |
| Sep 23, 2025 | 10.65 | 10.88 | 10.37 | 10.86 | 10.86 | 1.69% | 14,335,754 |
| Sep 22, 2025 | 10.77 | 10.77 | 10.59 | 10.68 | 10.68 | -0.93% | 6,829,740 |
| Sep 19, 2025 | 10.63 | 10.86 | 10.61 | 10.78 | 10.78 | 1.41% | 9,375,256 |
| Sep 18, 2025 | 10.79 | 10.85 | 10.58 | 10.63 | 10.63 | -1.76% | 8,414,343 |
| Sep 17, 2025 | 10.78 | 10.92 | 10.68 | 10.82 | 10.82 | 0.19% | 8,340,531 |
| Sep 16, 2025 | 10.68 | 10.80 | 10.65 | 10.80 | 10.80 | 1.12% | 7,977,974 |
| Sep 15, 2025 | 10.68 | 10.68 | 10.50 | 10.68 | 10.68 | - | 6,769,243 |
| Sep 12, 2025 | 10.57 | 10.75 | 10.56 | 10.68 | 10.68 | 0.95% | 8,989,335 |
| Sep 11, 2025 | 10.54 | 10.58 | 10.46 | 10.58 | 10.58 | 0.47% | 5,340,003 |
| Sep 10, 2025 | 10.54 | 10.61 | 10.49 | 10.53 | 10.53 | -0.19% | 4,571,776 |
| Sep 9, 2025 | 10.43 | 10.55 | 10.37 | 10.55 | 10.55 | 0.96% | 6,954,980 |
| Sep 8, 2025 | 10.48 | 10.52 | 10.42 | 10.45 | 10.45 | -0.10% | 7,562,688 |
| Sep 5, 2025 | 10.46 | 10.47 | 10.39 | 10.46 | 10.46 | - | 4,368,223 |
| Sep 4, 2025 | 10.45 | 10.48 | 10.38 | 10.46 | 10.46 | 0.19% | 6,205,963 |
| Sep 3, 2025 | 10.56 | 10.62 | 10.42 | 10.44 | 10.44 | -1.14% | 7,028,979 |
| Sep 2, 2025 | 10.71 | 10.72 | 10.49 | 10.56 | 10.56 | -1.40% | 9,503,813 |
| Sep 1, 2025 | 10.67 | 10.79 | 10.59 | 10.71 | 10.71 | - | 10,058,158 |
| Aug 29, 2025 | 11.06 | 11.08 | 10.66 | 10.71 | 10.71 | -3.43% | 18,363,463 |
| Aug 28, 2025 | 10.67 | 11.34 | 10.66 | 11.09 | 11.09 | 4.03% | 25,800,313 |
| Aug 27, 2025 | 10.84 | 10.85 | 10.63 | 10.66 | 10.66 | -1.66% | 8,312,141 |
| Aug 26, 2025 | 10.93 | 10.96 | 10.79 | 10.84 | 10.84 | -1.09% | 11,400,550 |
| Aug 25, 2025 | 10.77 | 11.13 | 10.77 | 10.96 | 10.96 | 1.95% | 15,998,953 |
| Aug 22, 2025 | 10.62 | 10.75 | 10.57 | 10.75 | 10.75 | 1.03% | 7,025,597 |
| Aug 21, 2025 | 10.59 | 10.64 | 10.56 | 10.64 | 10.64 | 0.47% | 4,957,400 |
| Aug 20, 2025 | 10.54 | 10.60 | 10.49 | 10.59 | 10.59 | 0.28% | 5,956,143 |
| Aug 19, 2025 | 10.57 | 10.62 | 10.54 | 10.56 | 10.56 | 0.09% | 6,137,934 |
| Aug 18, 2025 | 10.60 | 10.63 | 10.54 | 10.55 | 10.55 | -0.38% | 7,683,708 |
| Aug 15, 2025 | 10.41 | 10.59 | 10.41 | 10.59 | 10.59 | 1.73% | 5,933,425 |
| Aug 14, 2025 | 10.55 | 10.60 | 10.41 | 10.41 | 10.41 | -1.14% | 5,786,072 |
| Aug 13, 2025 | 10.56 | 10.59 | 10.50 | 10.53 | 10.53 | -0.38% | 5,352,988 |
| Aug 12, 2025 | 10.55 | 10.62 | 10.52 | 10.57 | 10.57 | 0.28% | 4,434,916 |
| Aug 11, 2025 | 10.55 | 10.60 | 10.50 | 10.54 | 10.54 | -0.09% | 5,487,996 |
| Aug 8, 2025 | 10.43 | 10.55 | 10.43 | 10.55 | 10.55 | 0.76% | 4,460,670 |
| Aug 7, 2025 | 10.38 | 10.47 | 10.36 | 10.47 | 10.47 | 0.48% | 4,630,356 |
| Aug 6, 2025 | 10.50 | 10.50 | 10.29 | 10.42 | 10.42 | -3.70% | 8,674,605 |
| Aug 5, 2025 | 10.74 | 10.90 | 10.72 | 10.82 | 10.50 | 0.84% | 7,592,400 |
| Aug 4, 2025 | 10.75 | 10.76 | 10.65 | 10.73 | 10.41 | -0.37% | 5,509,320 |
| Aug 1, 2025 | 10.78 | 10.83 | 10.70 | 10.77 | 10.45 | -0.09% | 4,932,150 |
| Jul 31, 2025 | 11.01 | 11.01 | 10.73 | 10.78 | 10.46 | -1.82% | 7,592,239 |
| Jul 30, 2025 | 11.00 | 11.04 | 10.94 | 10.98 | 10.65 | -0.45% | 5,637,072 |
| Jul 29, 2025 | 11.00 | 11.05 | 10.95 | 11.03 | 10.70 | 0.27% | 4,623,517 |
| Jul 28, 2025 | 11.09 | 11.09 | 10.95 | 11.00 | 10.67 | -0.72% | 5,717,881 |
| Jul 25, 2025 | 11.00 | 11.19 | 10.96 | 11.08 | 10.75 | 0.73% | 10,154,888 |
| Jul 24, 2025 | 10.90 | 11.02 | 10.83 | 11.00 | 10.67 | 0.73% | 4,900,681 |
| Jul 23, 2025 | 11.03 | 11.05 | 10.87 | 10.92 | 10.59 | -1.00% | 5,892,406 |