Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China · Delayed Price · Currency is CNY 9.73
+0.13 (1.35%)
Sep 29, 2026, 11:29 AM CST
SHA:600639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 9.59 | 9.73 | 9.59 | 9.65 | - | 0.52% | 574,800 |
| Sep 28, 2026 | 9.65 | 9.65 | 9.52 | 9.60 | 9.60 | -0.10% | 4,690,653 |
| Sep 24, 2026 | 9.68 | 9.76 | 9.60 | 9.61 | 9.61 | -1.23% | 4,165,040 |
| Sep 23, 2026 | 9.63 | 9.85 | 9.60 | 9.73 | 9.73 | 0.83% | 7,626,225 |
| Sep 22, 2026 | 9.90 | 9.90 | 9.56 | 9.65 | 9.65 | -2.72% | 11,895,261 |
| Sep 21, 2026 | 9.77 | 9.98 | 9.67 | 9.92 | 9.92 | 0.71% | 8,410,936 |
| Sep 18, 2026 | 9.41 | 9.88 | 9.37 | 9.85 | 9.85 | 4.56% | 12,073,590 |
| Sep 17, 2026 | 9.33 | 9.45 | 9.31 | 9.42 | 9.42 | 0.53% | 3,165,676 |
| Sep 16, 2026 | 9.29 | 9.41 | 9.19 | 9.37 | 9.37 | 0.86% | 4,129,701 |
| Sep 15, 2026 | 9.35 | 9.35 | 9.25 | 9.29 | 9.29 | -0.43% | 2,176,200 |
| Sep 14, 2026 | 9.33 | 9.39 | 9.27 | 9.33 | 9.33 | - | 3,141,539 |
| Sep 11, 2026 | 9.49 | 9.49 | 9.28 | 9.33 | 9.33 | -1.79% | 5,018,000 |
| Sep 10, 2026 | 9.48 | 9.53 | 9.42 | 9.50 | 9.50 | 0.11% | 2,649,700 |
| Sep 9, 2026 | 9.56 | 9.58 | 9.48 | 9.49 | 9.49 | -0.73% | 2,846,763 |
| Sep 8, 2026 | 9.47 | 9.61 | 9.46 | 9.56 | 9.56 | 0.84% | 3,513,500 |
| Sep 7, 2026 | 9.57 | 9.63 | 9.47 | 9.48 | 9.48 | -1.04% | 3,644,100 |
| Sep 4, 2026 | 9.48 | 9.70 | 9.45 | 9.58 | 9.58 | 1.48% | 5,984,113 |
| Sep 3, 2026 | 9.45 | 9.55 | 9.41 | 9.44 | 9.44 | -0.11% | 4,210,501 |
| Sep 2, 2026 | 9.49 | 9.54 | 9.36 | 9.45 | 9.45 | -0.74% | 4,475,399 |
| Sep 1, 2026 | 9.42 | 9.54 | 9.39 | 9.52 | 9.52 | 0.53% | 4,953,100 |
| Aug 31, 2026 | 9.69 | 9.71 | 9.42 | 9.47 | 9.47 | -0.11% | 6,880,861 |
| Aug 28, 2026 | 9.45 | 9.54 | 9.36 | 9.48 | 9.48 | -0.21% | 3,362,314 |
| Aug 27, 2026 | 9.50 | 9.55 | 9.40 | 9.50 | 9.50 | -0.42% | 3,139,911 |
| Aug 26, 2026 | 9.44 | 9.59 | 9.44 | 9.54 | 9.54 | 0.63% | 3,372,300 |
| Aug 25, 2026 | 9.37 | 9.49 | 9.33 | 9.48 | 9.48 | 1.28% | 3,106,800 |
| Aug 24, 2026 | 9.30 | 9.40 | 9.28 | 9.36 | 9.36 | 0.21% | 4,117,291 |
| Aug 21, 2026 | 9.51 | 9.51 | 9.29 | 9.34 | 9.34 | -2.30% | 5,952,175 |
| Aug 20, 2026 | 9.45 | 9.66 | 9.45 | 9.56 | 9.56 | 0.74% | 5,574,430 |
| Aug 19, 2026 | 9.45 | 9.58 | 9.44 | 9.49 | 9.49 | 0.53% | 3,916,022 |
| Aug 18, 2026 | 9.49 | 9.54 | 9.43 | 9.44 | 9.44 | -0.74% | 2,181,197 |
| Aug 17, 2026 | 9.46 | 9.54 | 9.37 | 9.51 | 9.51 | 0.74% | 2,791,200 |
| Aug 14, 2026 | 9.55 | 9.55 | 9.44 | 9.44 | 9.44 | -0.94% | 2,604,500 |
| Aug 13, 2026 | 9.67 | 9.68 | 9.48 | 9.53 | 9.53 | -1.45% | 4,592,600 |
| Aug 12, 2026 | 9.51 | 9.71 | 9.51 | 9.67 | 9.67 | 1.47% | 4,094,340 |
| 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 |