Jinan High-tech Development Co., Ltd. (SHA:600807)
China · Delayed Price · Currency is CNY 2.900
-0.040 (-1.36%)
May 26, 2026, 3:00 PM CST
SHA:600807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.95 | 3.00 | 2.88 | 2.90 | 2.90 | -1.36% | 24,287,201 |
| May 25, 2026 | 2.91 | 2.97 | 2.86 | 2.94 | 2.94 | 1.73% | 20,964,300 |
| May 22, 2026 | 2.80 | 2.92 | 2.77 | 2.89 | 2.89 | 3.58% | 21,356,834 |
| May 21, 2026 | 2.91 | 2.97 | 2.77 | 2.79 | 2.79 | -3.79% | 26,755,500 |
| May 20, 2026 | 2.98 | 2.98 | 2.88 | 2.90 | 2.90 | -2.68% | 18,485,000 |
| May 19, 2026 | 2.96 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 17,353,801 |
| May 18, 2026 | 2.99 | 2.99 | 2.89 | 2.96 | 2.96 | -0.34% | 23,642,070 |
| May 15, 2026 | 3.01 | 3.04 | 2.94 | 2.97 | 2.97 | -1.33% | 22,768,300 |
| May 14, 2026 | 3.08 | 3.09 | 3.01 | 3.01 | 3.01 | -1.95% | 19,990,113 |
| May 13, 2026 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | 0.33% | 16,727,680 |
| May 12, 2026 | 3.15 | 3.16 | 3.00 | 3.06 | 3.06 | -2.86% | 23,769,730 |
| May 11, 2026 | 3.16 | 3.17 | 3.09 | 3.15 | 3.15 | 0.32% | 21,546,740 |
| May 8, 2026 | 3.13 | 3.18 | 3.13 | 3.14 | 3.14 | -0.63% | 13,245,200 |
| May 7, 2026 | 3.20 | 3.22 | 3.13 | 3.16 | 3.16 | -0.94% | 20,181,300 |
| May 6, 2026 | 3.13 | 3.21 | 3.12 | 3.19 | 3.19 | 1.92% | 27,858,763 |
| Apr 30, 2026 | 3.05 | 3.15 | 3.05 | 3.13 | 3.13 | 2.29% | 22,901,004 |
| Apr 29, 2026 | 2.93 | 3.08 | 2.91 | 3.06 | 3.06 | 3.73% | 26,430,900 |
| Apr 28, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 17,039,201 |
| Apr 27, 2026 | 2.88 | 2.97 | 2.79 | 2.95 | 2.95 | 1.72% | 19,483,301 |
| Apr 24, 2026 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 0.69% | 14,516,900 |
| Apr 23, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 13,283,130 |
| Apr 22, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 10,627,900 |
| Apr 21, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | -1.35% | 11,657,200 |
| Apr 20, 2026 | 2.94 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 13,158,201 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.89 | 2.94 | 2.94 | -2.00% | 19,874,300 |
| Apr 16, 2026 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 2.04% | 20,747,400 |
| Apr 15, 2026 | 3.05 | 3.08 | 2.94 | 2.94 | 2.94 | -2.97% | 24,283,600 |
| Apr 14, 2026 | 3.11 | 3.14 | 2.98 | 3.03 | 3.03 | -1.94% | 23,074,100 |
| Apr 13, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | 0.32% | 17,045,750 |
| Apr 10, 2026 | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | -0.65% | 17,332,000 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.43% | 18,828,600 |
| Apr 8, 2026 | 3.12 | 3.22 | 3.11 | 3.21 | 3.21 | 4.22% | 20,507,900 |
| Apr 7, 2026 | 3.01 | 3.09 | 2.99 | 3.08 | 3.08 | 2.33% | 19,215,700 |
| Apr 3, 2026 | 3.21 | 3.21 | 2.97 | 3.01 | 3.01 | -6.23% | 23,804,700 |
| Apr 2, 2026 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 20,842,700 |
| Apr 1, 2026 | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | 0.62% | 18,025,200 |
| Mar 31, 2026 | 3.24 | 3.32 | 3.20 | 3.22 | 3.22 | -0.62% | 18,303,100 |
| Mar 30, 2026 | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | 2.21% | 20,932,800 |
| Mar 27, 2026 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | 2.59% | 16,371,400 |
| Mar 26, 2026 | 3.14 | 3.19 | 3.06 | 3.09 | 3.09 | -1.59% | 18,640,900 |
| Mar 25, 2026 | 3.04 | 3.15 | 3.03 | 3.14 | 3.14 | 3.29% | 21,417,100 |
| Mar 24, 2026 | 2.95 | 3.04 | 2.91 | 3.04 | 3.04 | 4.83% | 25,928,000 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.84 | 2.90 | 2.90 | -7.05% | 34,066,310 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | -4.00% | 20,077,300 |
| Mar 19, 2026 | 3.31 | 3.35 | 3.23 | 3.25 | 3.25 | -2.69% | 14,536,900 |
| Mar 18, 2026 | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 12,722,960 |
| Mar 17, 2026 | 3.37 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 15,159,201 |
| Mar 16, 2026 | 3.34 | 3.38 | 3.30 | 3.35 | 3.35 | - | 14,634,811 |
| Mar 13, 2026 | 3.32 | 3.39 | 3.31 | 3.35 | 3.35 | - | 13,512,901 |
| Mar 12, 2026 | 3.36 | 3.39 | 3.34 | 3.35 | 3.35 | -0.89% | 14,744,001 |