Jiangsu General Science Technology Co., Ltd. (SHA:601500)
China · Delayed Price · Currency is CNY 4.430
-0.050 (-1.12%)
Oct 16, 2025, 2:45 PM CST
SHA:601500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 4.44 | 4.49 | 4.43 | 4.48 | 4.48 | 0.90% | 9,997,775 |
| Oct 14, 2025 | 4.43 | 4.46 | 4.43 | 4.44 | 4.44 | 0.23% | 13,193,240 |
| Oct 13, 2025 | 4.40 | 4.44 | 4.36 | 4.43 | 4.43 | -1.34% | 17,745,895 |
| Oct 10, 2025 | 4.48 | 4.51 | 4.46 | 4.49 | 4.49 | 0.22% | 12,963,564 |
| Oct 9, 2025 | 4.43 | 4.49 | 4.42 | 4.48 | 4.48 | 1.13% | 14,286,509 |
| Sep 30, 2025 | 4.45 | 4.45 | 4.42 | 4.43 | 4.43 | -0.67% | 13,749,900 |
| Sep 29, 2025 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | -0.45% | 21,049,240 |
| Sep 26, 2025 | 4.50 | 4.53 | 4.47 | 4.48 | 4.48 | -0.44% | 12,936,966 |
| Sep 25, 2025 | 4.54 | 4.57 | 4.49 | 4.50 | 4.50 | -1.32% | 20,079,156 |
| Sep 24, 2025 | 4.51 | 4.56 | 4.50 | 4.56 | 4.56 | 0.22% | 17,234,321 |
| Sep 23, 2025 | 4.59 | 4.60 | 4.48 | 4.55 | 4.55 | -1.09% | 31,587,887 |
| Sep 22, 2025 | 4.69 | 4.74 | 4.58 | 4.60 | 4.60 | -1.71% | 29,247,127 |
| Sep 19, 2025 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | -0.43% | 30,024,373 |
| Sep 18, 2025 | 4.65 | 4.81 | 4.63 | 4.70 | 4.70 | 1.08% | 67,950,236 |
| Sep 17, 2025 | 4.64 | 4.66 | 4.63 | 4.65 | 4.65 | 0.22% | 19,579,220 |
| Sep 16, 2025 | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | 1.09% | 23,169,053 |
| Sep 15, 2025 | 4.60 | 4.63 | 4.58 | 4.59 | 4.59 | -0.22% | 15,549,548 |
| Sep 12, 2025 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 19,643,151 |
| Sep 11, 2025 | 4.57 | 4.60 | 4.54 | 4.59 | 4.59 | 0.44% | 17,504,105 |
| Sep 10, 2025 | 4.58 | 4.59 | 4.56 | 4.57 | 4.57 | -0.22% | 12,250,000 |
| Sep 9, 2025 | 4.61 | 4.61 | 4.56 | 4.58 | 4.58 | -0.65% | 17,602,660 |
| Sep 8, 2025 | 4.60 | 4.62 | 4.59 | 4.61 | 4.61 | - | 19,416,595 |
| Sep 5, 2025 | 4.58 | 4.61 | 4.57 | 4.61 | 4.61 | 0.66% | 19,118,673 |
| Sep 4, 2025 | 4.55 | 4.58 | 4.54 | 4.58 | 4.58 | 0.66% | 17,727,672 |
| Sep 3, 2025 | 4.58 | 4.60 | 4.55 | 4.55 | 4.55 | -0.87% | 17,170,479 |
| Sep 2, 2025 | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | -0.65% | 27,459,865 |
| Sep 1, 2025 | 4.62 | 4.64 | 4.59 | 4.62 | 4.62 | -0.22% | 25,777,166 |
| Aug 29, 2025 | 4.68 | 4.69 | 4.62 | 4.63 | 4.63 | -1.28% | 32,024,000 |
| Aug 28, 2025 | 4.67 | 4.73 | 4.60 | 4.69 | 4.69 | 0.21% | 43,255,553 |
| Aug 27, 2025 | 4.82 | 4.83 | 4.68 | 4.68 | 4.68 | -2.70% | 41,930,226 |
| Aug 26, 2025 | 4.73 | 4.85 | 4.72 | 4.81 | 4.81 | 1.48% | 48,975,973 |
| Aug 25, 2025 | 4.74 | 4.75 | 4.71 | 4.74 | 4.74 | 0.21% | 34,700,740 |
| Aug 22, 2025 | 4.73 | 4.74 | 4.69 | 4.73 | 4.73 | - | 25,905,880 |
| Aug 21, 2025 | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | -0.21% | 30,360,700 |
| Aug 20, 2025 | 4.69 | 4.74 | 4.67 | 4.74 | 4.74 | 1.07% | 32,369,225 |
| Aug 19, 2025 | 4.66 | 4.72 | 4.65 | 4.69 | 4.69 | 0.64% | 29,765,742 |
| Aug 18, 2025 | 4.65 | 4.69 | 4.64 | 4.66 | 4.66 | 0.43% | 26,507,920 |
| Aug 15, 2025 | 4.59 | 4.65 | 4.59 | 4.64 | 4.64 | 0.65% | 18,884,220 |
| Aug 14, 2025 | 4.69 | 4.70 | 4.60 | 4.61 | 4.61 | -1.50% | 27,656,703 |
| Aug 13, 2025 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | -0.21% | 19,355,693 |
| Aug 12, 2025 | 4.68 | 4.69 | 4.66 | 4.69 | 4.69 | 0.21% | 15,825,193 |
| Aug 11, 2025 | 4.65 | 4.69 | 4.65 | 4.68 | 4.68 | 0.86% | 19,728,391 |
| Aug 8, 2025 | 4.66 | 4.67 | 4.63 | 4.64 | 4.64 | -0.43% | 13,159,973 |
| Aug 7, 2025 | 4.68 | 4.69 | 4.65 | 4.66 | 4.66 | -0.43% | 14,912,140 |
| Aug 6, 2025 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.21% | 17,934,453 |
| Aug 5, 2025 | 4.65 | 4.67 | 4.64 | 4.67 | 4.67 | 0.43% | 17,918,420 |
| Aug 4, 2025 | 4.65 | 4.65 | 4.62 | 4.65 | 4.65 | -0.21% | 12,400,263 |
| Aug 1, 2025 | 4.66 | 4.70 | 4.65 | 4.66 | 4.66 | 0.22% | 13,157,869 |
| Jul 31, 2025 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -1.90% | 21,880,320 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.64 | 4.74 | 4.74 | 1.07% | 27,897,915 |