Jiangsu General Science Technology Co., Ltd. (SHA:601500)
China · Delayed Price · Currency is CNY 4.220
-0.050 (-1.17%)
Jun 2, 2026, 3:00 PM CST
SHA:601500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.26 | 4.33 | 4.20 | 4.23 | - | -0.94% | 14,407,240 |
| Jun 1, 2026 | 4.18 | 4.28 | 4.14 | 4.27 | 4.27 | 1.67% | 18,158,730 |
| May 29, 2026 | 4.20 | 4.26 | 4.17 | 4.20 | 4.20 | 0.24% | 16,846,020 |
| May 28, 2026 | 4.25 | 4.30 | 4.16 | 4.19 | 4.19 | -1.41% | 15,280,700 |
| May 27, 2026 | 4.35 | 4.39 | 4.25 | 4.25 | 4.25 | -2.75% | 16,284,860 |
| May 26, 2026 | 4.38 | 4.42 | 4.32 | 4.37 | 4.37 | -0.46% | 13,390,160 |
| May 25, 2026 | 4.43 | 4.47 | 4.37 | 4.39 | 4.39 | -0.68% | 11,673,080 |
| May 22, 2026 | 4.41 | 4.45 | 4.32 | 4.42 | 4.42 | 0.68% | 16,359,200 |
| May 21, 2026 | 4.42 | 4.53 | 4.39 | 4.39 | 4.39 | -0.68% | 20,744,180 |
| May 20, 2026 | 4.48 | 4.49 | 4.40 | 4.42 | 4.42 | -1.78% | 16,567,720 |
| May 19, 2026 | 4.50 | 4.53 | 4.45 | 4.50 | 4.50 | 0.45% | 12,436,240 |
| May 18, 2026 | 4.53 | 4.53 | 4.45 | 4.48 | 4.48 | -0.67% | 15,138,780 |
| May 15, 2026 | 4.54 | 4.58 | 4.47 | 4.51 | 4.51 | -0.66% | 21,825,300 |
| May 14, 2026 | 4.61 | 4.66 | 4.53 | 4.54 | 4.54 | -1.52% | 18,503,540 |
| May 13, 2026 | 4.59 | 4.63 | 4.56 | 4.61 | 4.61 | 0.44% | 14,932,010 |
| May 12, 2026 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -0.65% | 19,964,360 |
| May 11, 2026 | 4.64 | 4.70 | 4.61 | 4.62 | 4.62 | -0.22% | 24,998,920 |
| May 8, 2026 | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | -0.86% | 16,510,380 |
| May 7, 2026 | 4.66 | 4.69 | 4.61 | 4.67 | 4.67 | 0.21% | 23,469,780 |
| May 6, 2026 | 4.61 | 4.68 | 4.59 | 4.66 | 4.66 | - | 34,737,040 |
| Apr 30, 2026 | 4.46 | 4.79 | 4.46 | 4.66 | 4.66 | 6.39% | 77,070,410 |
| Apr 29, 2026 | 4.29 | 4.39 | 4.28 | 4.38 | 4.38 | 1.86% | 16,574,020 |
| Apr 28, 2026 | 4.34 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 11,186,040 |
| Apr 27, 2026 | 4.28 | 4.35 | 4.28 | 4.34 | 4.34 | 1.17% | 12,387,780 |
| Apr 24, 2026 | 4.25 | 4.31 | 4.25 | 4.29 | 4.29 | 0.47% | 12,209,872 |
| Apr 23, 2026 | 4.25 | 4.28 | 4.18 | 4.27 | 4.27 | 0.47% | 17,770,640 |
| Apr 22, 2026 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.71% | 9,167,440 |
| Apr 21, 2026 | 4.22 | 4.28 | 4.19 | 4.22 | 4.22 | - | 8,854,640 |
| Apr 20, 2026 | 4.20 | 4.24 | 4.18 | 4.22 | 4.22 | - | 8,183,879 |
| Apr 17, 2026 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -1.63% | 12,135,900 |
| Apr 16, 2026 | 4.18 | 4.37 | 4.18 | 4.29 | 4.29 | 2.63% | 20,458,370 |
| Apr 15, 2026 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 8,630,420 |
| Apr 14, 2026 | 4.21 | 4.24 | 4.14 | 4.20 | 4.20 | -0.24% | 11,731,160 |
| Apr 13, 2026 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | -1.64% | 12,090,300 |
| Apr 10, 2026 | 4.27 | 4.33 | 4.27 | 4.28 | 4.28 | 0.23% | 10,024,080 |
| Apr 9, 2026 | 4.35 | 4.36 | 4.27 | 4.27 | 4.27 | -2.29% | 10,698,630 |
| Apr 8, 2026 | 4.31 | 4.37 | 4.30 | 4.37 | 4.37 | 2.58% | 10,553,440 |
| Apr 7, 2026 | 4.19 | 4.26 | 4.17 | 4.26 | 4.26 | 1.67% | 7,713,644 |
| Apr 3, 2026 | 4.29 | 4.31 | 4.16 | 4.19 | 4.19 | -2.33% | 9,156,000 |
| Apr 2, 2026 | 4.33 | 4.35 | 4.26 | 4.29 | 4.29 | -1.15% | 10,804,700 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | 0.93% | 10,830,120 |
| Mar 31, 2026 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 10,069,120 |
| Mar 30, 2026 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 0.23% | 10,188,980 |
| Mar 27, 2026 | 4.26 | 4.35 | 4.26 | 4.33 | 4.33 | 0.23% | 8,899,440 |
| Mar 26, 2026 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | -0.23% | 11,155,900 |
| Mar 25, 2026 | 4.20 | 4.39 | 4.20 | 4.33 | 4.33 | 3.10% | 18,219,699 |
| Mar 24, 2026 | 4.16 | 4.21 | 4.10 | 4.20 | 4.20 | 2.44% | 11,848,317 |
| Mar 23, 2026 | 4.25 | 4.27 | 4.07 | 4.10 | 4.10 | -4.65% | 19,407,200 |
| Mar 20, 2026 | 4.36 | 4.40 | 4.29 | 4.30 | 4.30 | -1.38% | 12,499,908 |
| Mar 19, 2026 | 4.41 | 4.44 | 4.34 | 4.36 | 4.36 | -2.24% | 17,753,825 |