Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China · Delayed Price · Currency is CNY 9.28
-0.18 (-1.90%)
Jul 21, 2026, 3:00 PM CST
SHA:600639 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 9.90 | 10.06 | 9.78 | 10.02 | 9.62 | 0.80% | 6,395,803 |
| May 29, 2026 | 9.72 | 9.97 | 9.72 | 9.94 | 9.54 | 2.05% | 5,451,201 |
| May 28, 2026 | 9.72 | 9.79 | 9.66 | 9.74 | 9.35 | - | 2,436,666 |
| May 27, 2026 | 9.82 | 9.85 | 9.66 | 9.74 | 9.35 | -0.81% | 3,704,069 |
| May 26, 2026 | 9.89 | 9.91 | 9.74 | 9.82 | 9.42 | -1.01% | 4,666,486 |
| May 25, 2026 | 9.94 | 9.99 | 9.88 | 9.92 | 9.52 | -0.30% | 4,298,300 |
| May 22, 2026 | 10.00 | 10.02 | 9.94 | 9.95 | 9.55 | - | 4,156,279 |
| May 21, 2026 | 10.09 | 10.15 | 9.94 | 9.95 | 9.55 | -1.19% | 6,065,029 |
| May 20, 2026 | 10.13 | 10.14 | 10.00 | 10.07 | 9.66 | -0.40% | 3,087,256 |
| May 19, 2026 | 10.08 | 10.14 | 10.06 | 10.11 | 9.70 | 0.40% | 3,543,311 |
| May 18, 2026 | 10.17 | 10.23 | 10.00 | 10.07 | 9.66 | -0.98% | 7,588,600 |
| May 15, 2026 | 10.28 | 10.28 | 10.16 | 10.17 | 9.76 | -1.07% | 6,745,842 |
| May 14, 2026 | 10.35 | 10.36 | 10.26 | 10.28 | 9.86 | -0.48% | 6,702,847 |
| May 13, 2026 | 10.41 | 10.48 | 10.30 | 10.33 | 9.91 | -1.34% | 7,542,147 |
| May 12, 2026 | 10.50 | 10.54 | 10.36 | 10.47 | 10.05 | -0.10% | 8,295,446 |