Jiangsu General Science Technology Co., Ltd. (SHA:601500)
China · Delayed Price · Currency is CNY 4.090
+0.050 (1.24%)
Aug 3, 2026, 3:00 PM CST
SHA:601500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.04 | 4.10 | 4.03 | 4.09 | - | 1.24% | 12,714,120 |
| Jul 31, 2026 | 4.02 | 4.05 | 3.96 | 4.04 | 4.04 | 0.75% | 16,242,520 |
| Jul 30, 2026 | 3.95 | 4.03 | 3.94 | 4.01 | 4.01 | 1.52% | 15,626,040 |
| Jul 29, 2026 | 3.92 | 3.98 | 3.90 | 3.95 | 3.95 | 1.28% | 13,779,240 |
| Jul 28, 2026 | 3.88 | 3.93 | 3.86 | 3.90 | 3.90 | 0.26% | 11,330,240 |
| Jul 27, 2026 | 3.80 | 3.90 | 3.79 | 3.89 | 3.89 | 2.64% | 12,360,940 |
| Jul 24, 2026 | 3.87 | 3.92 | 3.78 | 3.79 | 3.79 | -2.32% | 12,768,710 |
| Jul 23, 2026 | 3.80 | 3.89 | 3.79 | 3.88 | 3.88 | 1.57% | 10,361,100 |
| Jul 22, 2026 | 3.83 | 3.85 | 3.76 | 3.82 | 3.82 | -0.52% | 14,402,720 |
| Jul 21, 2026 | 3.91 | 3.96 | 3.81 | 3.84 | 3.84 | -1.79% | 21,536,040 |
| Jul 20, 2026 | 3.92 | 3.96 | 3.85 | 3.91 | 3.91 | -0.26% | 19,337,830 |
| Jul 17, 2026 | 4.00 | 4.09 | 3.89 | 3.92 | 3.92 | -2.00% | 23,319,760 |
| Jul 16, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -0.50% | 15,968,520 |
| Jul 15, 2026 | 3.95 | 4.05 | 3.92 | 4.02 | 4.02 | 1.77% | 16,797,260 |
| Jul 14, 2026 | 3.88 | 4.02 | 3.85 | 3.95 | 3.95 | 3.67% | 24,859,348 |
| Jul 13, 2026 | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | -0.26% | 11,758,560 |
| Jul 10, 2026 | 3.78 | 3.87 | 3.75 | 3.82 | 3.82 | 1.06% | 11,354,320 |
| Jul 9, 2026 | 3.83 | 3.83 | 3.74 | 3.78 | 3.78 | -1.31% | 13,075,917 |
| Jul 8, 2026 | 3.85 | 3.87 | 3.78 | 3.83 | 3.83 | -0.78% | 11,605,017 |
| Jul 7, 2026 | 3.92 | 3.93 | 3.83 | 3.86 | 3.86 | -2.03% | 12,128,840 |
| Jul 6, 2026 | 3.89 | 3.97 | 3.86 | 3.94 | 3.94 | 1.55% | 11,493,476 |
| Jul 3, 2026 | 3.79 | 3.92 | 3.79 | 3.88 | 3.88 | 2.37% | 14,304,500 |
| Jul 2, 2026 | 3.75 | 3.84 | 3.73 | 3.79 | 3.79 | 1.34% | 15,529,060 |
| Jul 1, 2026 | 3.65 | 3.80 | 3.64 | 3.74 | 3.74 | 2.47% | 14,876,060 |
| Jun 30, 2026 | 3.62 | 3.67 | 3.58 | 3.65 | 3.65 | 0.27% | 13,890,800 |
| Jun 29, 2026 | 3.63 | 3.68 | 3.52 | 3.64 | 3.64 | -0.27% | 14,081,930 |
| Jun 26, 2026 | 3.74 | 3.74 | 3.64 | 3.65 | 3.65 | -2.67% | 12,918,440 |
| Jun 25, 2026 | 3.78 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 11,706,940 |
| Jun 24, 2026 | 3.84 | 3.86 | 3.75 | 3.77 | 3.77 | -1.82% | 13,019,920 |
| Jun 23, 2026 | 3.82 | 3.94 | 3.82 | 3.84 | 3.84 | 0.52% | 16,695,000 |
| Jun 22, 2026 | 3.75 | 3.82 | 3.67 | 3.82 | 3.82 | 1.60% | 17,495,550 |
| Jun 18, 2026 | 3.87 | 3.89 | 3.76 | 3.76 | 3.76 | -3.34% | 24,381,320 |
| Jun 17, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | -2.75% | 16,579,010 |
| Jun 16, 2026 | 4.07 | 4.08 | 3.98 | 4.00 | 4.00 | -1.72% | 13,796,270 |
| Jun 15, 2026 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 1.50% | 16,720,590 |
| Jun 12, 2026 | 3.96 | 4.05 | 3.95 | 4.01 | 4.01 | 1.52% | 16,588,180 |
| Jun 11, 2026 | 4.01 | 4.06 | 3.92 | 3.95 | 3.95 | -1.99% | 14,527,560 |
| Jun 10, 2026 | 4.00 | 4.03 | 3.94 | 4.03 | 4.03 | 0.25% | 13,342,190 |
| Jun 9, 2026 | 4.04 | 4.09 | 3.99 | 4.02 | 4.02 | -0.50% | 11,185,796 |
| Jun 8, 2026 | 4.10 | 4.14 | 3.98 | 4.04 | 4.04 | -2.65% | 18,427,956 |
| Jun 5, 2026 | 4.12 | 4.19 | 4.11 | 4.15 | 4.15 | 0.97% | 13,187,280 |
| Jun 4, 2026 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | -1.91% | 13,819,680 |
| Jun 3, 2026 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | -0.71% | 14,567,220 |
| Jun 2, 2026 | 4.26 | 4.33 | 4.20 | 4.22 | 4.22 | -1.17% | 14,749,740 |
| 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 |