Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China · Delayed Price · Currency is CNY 9.70
+0.17 (1.78%)
Aug 12, 2026, 2:14 PM CST
SHA:600639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 9.58 | 9.62 | 9.51 | 9.53 | 9.53 | -0.94% | 2,633,598 |
| Aug 10, 2026 | 9.51 | 9.66 | 9.45 | 9.62 | 9.62 | 1.80% | 5,324,945 |
| Aug 7, 2026 | 9.55 | 9.57 | 9.38 | 9.45 | 9.45 | -1.25% | 4,139,300 |
| Aug 6, 2026 | 9.59 | 9.63 | 9.50 | 9.57 | 9.57 | -0.21% | 4,592,300 |
| Aug 5, 2026 | 9.68 | 9.75 | 9.55 | 9.59 | 9.59 | -1.13% | 4,039,495 |
| Aug 4, 2026 | 9.86 | 9.86 | 9.69 | 9.70 | 9.70 | -1.62% | 4,512,430 |
| Aug 3, 2026 | 9.74 | 9.90 | 9.65 | 9.86 | 9.86 | 1.44% | 6,772,383 |
| Jul 31, 2026 | 9.59 | 9.73 | 9.55 | 9.72 | 9.72 | 0.73% | 5,961,231 |
| Jul 30, 2026 | 9.43 | 9.70 | 9.37 | 9.65 | 9.65 | 2.44% | 8,130,310 |
| Jul 29, 2026 | 9.27 | 9.47 | 9.25 | 9.42 | 9.42 | 1.51% | 5,086,884 |
| Jul 28, 2026 | 9.24 | 9.29 | 9.14 | 9.28 | 9.28 | 1.20% | 3,786,400 |
| Jul 27, 2026 | 9.13 | 9.23 | 9.06 | 9.17 | 9.17 | 1.10% | 3,380,081 |
| Jul 24, 2026 | 9.20 | 9.27 | 9.07 | 9.07 | 9.07 | -1.52% | 3,566,846 |
| Jul 23, 2026 | 9.26 | 9.27 | 9.13 | 9.21 | 9.21 | -0.65% | 3,290,605 |
| Jul 22, 2026 | 9.30 | 9.32 | 9.08 | 9.27 | 9.27 | -0.11% | 6,120,785 |
| Jul 21, 2026 | 9.40 | 9.62 | 9.25 | 9.28 | 9.28 | -1.90% | 6,713,515 |
| Jul 20, 2026 | 9.41 | 9.57 | 9.35 | 9.46 | 9.46 | 1.07% | 7,045,267 |
| Jul 17, 2026 | 9.54 | 9.68 | 9.36 | 9.36 | 9.36 | -1.47% | 7,326,913 |
| Jul 16, 2026 | 9.76 | 9.90 | 9.70 | 9.90 | 9.50 | 1.54% | 6,174,500 |
| Jul 15, 2026 | 9.61 | 9.77 | 9.58 | 9.75 | 9.36 | 1.25% | 4,363,464 |
| Jul 14, 2026 | 9.71 | 9.74 | 9.61 | 9.63 | 9.24 | -0.21% | 5,519,269 |
| Jul 13, 2026 | 9.41 | 9.78 | 9.36 | 9.65 | 9.26 | 2.44% | 7,243,156 |
| Jul 10, 2026 | 9.35 | 9.46 | 9.22 | 9.42 | 9.04 | 1.40% | 3,728,238 |
| Jul 9, 2026 | 9.46 | 9.46 | 9.27 | 9.29 | 8.91 | -1.59% | 2,837,288 |
| Jul 8, 2026 | 9.34 | 9.49 | 9.25 | 9.44 | 9.06 | 1.51% | 2,425,900 |
| Jul 7, 2026 | 9.49 | 9.49 | 9.25 | 9.30 | 8.92 | -1.69% | 2,849,431 |
| Jul 6, 2026 | 9.43 | 9.50 | 9.33 | 9.46 | 9.08 | 0.32% | 3,736,210 |
| Jul 3, 2026 | 9.29 | 9.45 | 9.26 | 9.43 | 9.05 | 1.51% | 3,250,058 |
| Jul 2, 2026 | 9.16 | 9.32 | 9.14 | 9.29 | 8.91 | 1.42% | 3,714,798 |
| Jul 1, 2026 | 9.08 | 9.26 | 9.02 | 9.16 | 8.79 | 0.44% | 4,553,454 |
| Jun 30, 2026 | 9.36 | 9.36 | 9.07 | 9.12 | 8.75 | -2.56% | 3,947,090 |
| Jun 29, 2026 | 9.40 | 9.46 | 9.21 | 9.36 | 8.98 | -0.64% | 3,540,016 |
| Jun 26, 2026 | 9.41 | 9.46 | 9.32 | 9.42 | 9.04 | 0.21% | 2,569,675 |
| Jun 25, 2026 | 9.54 | 9.57 | 9.29 | 9.40 | 9.02 | -1.78% | 3,992,449 |
| Jun 24, 2026 | 9.82 | 9.84 | 9.57 | 9.57 | 9.18 | -1.95% | 3,481,304 |
| Jun 23, 2026 | 9.60 | 9.87 | 9.60 | 9.76 | 9.37 | 1.24% | 4,456,070 |
| Jun 22, 2026 | 9.53 | 9.67 | 9.39 | 9.64 | 9.25 | 1.90% | 4,174,365 |
| Jun 18, 2026 | 9.52 | 9.66 | 9.46 | 9.46 | 9.08 | -1.66% | 2,799,752 |
| Jun 17, 2026 | 9.60 | 9.74 | 9.53 | 9.62 | 9.23 | - | 2,490,302 |
| Jun 16, 2026 | 9.74 | 9.77 | 9.55 | 9.62 | 9.23 | -1.54% | 2,716,900 |
| Jun 15, 2026 | 9.82 | 9.88 | 9.72 | 9.77 | 9.38 | -0.41% | 3,367,573 |
| Jun 12, 2026 | 9.63 | 9.81 | 9.58 | 9.81 | 9.41 | 1.76% | 2,612,870 |
| Jun 11, 2026 | 9.58 | 9.64 | 9.42 | 9.64 | 9.25 | 0.94% | 2,703,371 |
| Jun 10, 2026 | 9.52 | 9.55 | 9.45 | 9.55 | 9.16 | 0.53% | 2,131,431 |
| Jun 9, 2026 | 9.58 | 9.66 | 9.48 | 9.50 | 9.12 | -1.04% | 2,765,901 |
| Jun 8, 2026 | 9.65 | 9.72 | 9.56 | 9.60 | 9.21 | -0.72% | 3,655,915 |
| Jun 5, 2026 | 9.73 | 9.81 | 9.65 | 9.67 | 9.28 | -0.10% | 2,793,369 |
| Jun 4, 2026 | 9.88 | 9.89 | 9.68 | 9.68 | 9.29 | -1.22% | 3,247,088 |
| Jun 3, 2026 | 9.88 | 9.94 | 9.78 | 9.80 | 9.40 | -0.61% | 3,109,400 |
| Jun 2, 2026 | 10.04 | 10.06 | 9.85 | 9.86 | 9.46 | -1.60% | 4,351,919 |