Shandong Jinjing Science & Technology Stock Co.,Ltd (SHA:600586)
China
· Delayed Price · Currency is CNY 5.68
+0.16 (2.90%)
Apr 29, 2026, 3:00 PM CST
SHA:600586 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.60 | 5.78 | 5.53 | 5.71 | - | 3.44% | 36,213,108 |
| Apr 28, 2026 | 5.61 | 5.65 | 5.48 | 5.52 | 5.52 | -2.13% | 38,567,910 |
| Apr 27, 2026 | 5.31 | 5.67 | 5.27 | 5.64 | 5.64 | 3.30% | 59,241,030 |
| Apr 24, 2026 | 5.51 | 5.58 | 5.43 | 5.46 | 5.46 | -1.27% | 25,531,640 |
| Apr 23, 2026 | 5.54 | 5.56 | 5.35 | 5.53 | 5.53 | - | 45,444,160 |
| Apr 22, 2026 | 5.53 | 5.76 | 5.50 | 5.53 | 5.53 | -1.25% | 44,182,800 |
| Apr 21, 2026 | 5.70 | 5.70 | 5.51 | 5.60 | 5.60 | -1.75% | 40,440,230 |
| Apr 20, 2026 | 5.47 | 5.87 | 5.44 | 5.70 | 5.70 | 5.17% | 84,438,530 |
| Apr 17, 2026 | 5.30 | 5.43 | 5.23 | 5.42 | 5.42 | 1.88% | 44,631,130 |
| Apr 16, 2026 | 5.27 | 5.37 | 5.22 | 5.32 | 5.32 | 0.95% | 38,803,400 |
| Apr 15, 2026 | 5.27 | 5.29 | 5.22 | 5.27 | 5.27 | 0.19% | 25,567,870 |
| Apr 14, 2026 | 5.34 | 5.36 | 5.21 | 5.26 | 5.26 | -1.50% | 40,174,440 |
| Apr 13, 2026 | 5.25 | 5.42 | 5.22 | 5.34 | 5.34 | 1.52% | 50,183,290 |
| Apr 10, 2026 | 5.24 | 5.35 | 5.22 | 5.26 | 5.26 | 0.77% | 34,190,760 |
| Apr 9, 2026 | 5.33 | 5.34 | 5.19 | 5.22 | 5.22 | -2.97% | 32,961,300 |
| Apr 8, 2026 | 5.30 | 5.40 | 5.29 | 5.38 | 5.38 | 3.66% | 40,115,070 |
| Apr 7, 2026 | 5.20 | 5.25 | 5.10 | 5.19 | 5.19 | -0.19% | 32,148,692 |
| Apr 3, 2026 | 5.61 | 5.61 | 5.19 | 5.20 | 5.20 | -6.64% | 49,729,040 |
| Apr 2, 2026 | 5.85 | 5.86 | 5.54 | 5.57 | 5.57 | -5.27% | 52,946,100 |
| Apr 1, 2026 | 5.88 | 5.95 | 5.83 | 5.88 | 5.88 | 1.73% | 36,401,000 |
| Mar 31, 2026 | 5.89 | 5.97 | 5.76 | 5.78 | 5.78 | -2.69% | 34,327,500 |
| Mar 30, 2026 | 5.98 | 6.04 | 5.73 | 5.94 | 5.94 | -1.98% | 54,904,970 |
| Mar 27, 2026 | 5.92 | 6.11 | 5.89 | 6.06 | 6.06 | 1.00% | 42,714,110 |
| Mar 26, 2026 | 6.27 | 6.30 | 5.99 | 6.00 | 6.00 | -5.21% | 69,384,340 |
| Mar 25, 2026 | 6.30 | 6.43 | 6.22 | 6.33 | 6.33 | -0.78% | 74,705,820 |
| Mar 24, 2026 | 6.12 | 6.40 | 6.12 | 6.38 | 6.38 | 6.87% | 124,496,900 |
| Mar 23, 2026 | 5.85 | 6.08 | 5.81 | 5.97 | 5.97 | 0.34% | 91,064,443 |
| Mar 20, 2026 | 5.76 | 5.98 | 5.68 | 5.95 | 5.95 | 2.76% | 79,083,141 |
| Mar 19, 2026 | 5.82 | 5.89 | 5.75 | 5.79 | 5.79 | -1.03% | 48,869,920 |
| Mar 18, 2026 | 6.04 | 6.11 | 5.78 | 5.85 | 5.85 | -1.68% | 68,859,702 |
| Mar 17, 2026 | 6.13 | 6.28 | 5.95 | 5.95 | 5.95 | -1.98% | 56,112,880 |
| Mar 16, 2026 | 6.25 | 6.28 | 6.02 | 6.07 | 6.07 | -2.88% | 59,252,170 |
| Mar 13, 2026 | 6.36 | 6.45 | 6.24 | 6.25 | 6.25 | -1.88% | 50,404,714 |
| Mar 12, 2026 | 6.41 | 6.54 | 6.29 | 6.37 | 6.37 | -1.24% | 55,901,220 |
| Mar 11, 2026 | 6.52 | 6.55 | 6.35 | 6.45 | 6.45 | -0.77% | 61,131,410 |
| Mar 10, 2026 | 6.48 | 6.58 | 6.37 | 6.50 | 6.50 | 0.15% | 72,148,940 |
| Mar 9, 2026 | 6.28 | 6.50 | 6.24 | 6.49 | 6.49 | 2.04% | 85,508,818 |
| Mar 6, 2026 | 6.26 | 6.40 | 6.21 | 6.36 | 6.36 | 1.11% | 49,327,610 |
| Mar 5, 2026 | 6.29 | 6.40 | 6.25 | 6.29 | 6.29 | 1.62% | 59,670,007 |
| Mar 4, 2026 | 6.08 | 6.30 | 6.02 | 6.19 | 6.19 | 0.32% | 59,295,910 |
| Mar 3, 2026 | 6.38 | 6.62 | 6.14 | 6.17 | 6.17 | -3.29% | 73,848,150 |
| Mar 2, 2026 | 6.52 | 6.65 | 6.36 | 6.38 | 6.38 | -4.35% | 76,957,470 |
| Feb 27, 2026 | 6.66 | 6.82 | 6.58 | 6.67 | 6.67 | 0.45% | 78,363,530 |
| Feb 26, 2026 | 6.73 | 6.81 | 6.50 | 6.64 | 6.64 | -1.34% | 72,100,700 |
| Feb 25, 2026 | 6.80 | 6.99 | 6.70 | 6.73 | 6.73 | -0.88% | 79,598,100 |
| Feb 24, 2026 | 6.65 | 6.88 | 6.56 | 6.79 | 6.79 | 5.43% | 103,770,000 |
| Feb 13, 2026 | 6.84 | 6.88 | 6.43 | 6.44 | 6.44 | -6.67% | 109,860,100 |
| Feb 12, 2026 | 7.15 | 7.27 | 6.83 | 6.90 | 6.90 | -4.96% | 133,642,300 |
| Feb 11, 2026 | 7.29 | 7.66 | 7.24 | 7.26 | 7.26 | -2.55% | 163,922,500 |
| Feb 10, 2026 | 7.97 | 7.97 | 7.25 | 7.45 | 7.45 | - | 245,425,800 |
| Feb 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 10.04% | 28,667,880 |
| Feb 6, 2026 | 6.67 | 6.93 | 6.50 | 6.77 | 6.77 | 1.20% | 114,704,700 |
| Feb 5, 2026 | 6.77 | 6.94 | 6.62 | 6.69 | 6.69 | -3.60% | 142,380,100 |
| Feb 4, 2026 | 6.50 | 7.04 | 6.43 | 6.94 | 6.94 | 8.44% | 234,437,376 |
| Feb 3, 2026 | 5.88 | 6.40 | 5.86 | 6.40 | 6.40 | 9.97% | 104,825,200 |
| Feb 2, 2026 | 5.68 | 5.95 | 5.62 | 5.82 | 5.82 | 2.28% | 77,096,730 |
| Jan 30, 2026 | 6.10 | 6.16 | 5.54 | 5.69 | 5.69 | -7.33% | 121,683,600 |
| Jan 29, 2026 | 6.27 | 6.37 | 6.09 | 6.14 | 6.14 | -2.23% | 74,772,200 |
| Jan 28, 2026 | 6.41 | 6.45 | 6.18 | 6.28 | 6.28 | -2.03% | 65,416,160 |
| Jan 27, 2026 | 6.38 | 6.49 | 6.01 | 6.41 | 6.41 | -0.62% | 115,119,600 |
| Jan 26, 2026 | 6.87 | 6.87 | 6.37 | 6.45 | 6.45 | -3.44% | 157,617,900 |
| Jan 23, 2026 | 6.10 | 6.68 | 6.09 | 6.68 | 6.68 | 10.05% | 202,616,389 |
| Jan 22, 2026 | 5.75 | 6.09 | 5.75 | 6.07 | 6.07 | 5.20% | 57,418,580 |
| Jan 21, 2026 | 5.77 | 5.83 | 5.70 | 5.77 | 5.77 | -0.86% | 33,138,280 |
| Jan 20, 2026 | 5.95 | 6.09 | 5.75 | 5.82 | 5.82 | -2.84% | 43,395,430 |
| Jan 19, 2026 | 5.70 | 6.08 | 5.66 | 5.99 | 5.99 | 0.67% | 52,980,416 |
| Jan 16, 2026 | 6.17 | 6.20 | 5.90 | 5.95 | 5.95 | -2.78% | 52,809,732 |
| Jan 15, 2026 | 6.18 | 6.37 | 6.06 | 6.12 | 6.12 | -1.29% | 56,798,870 |
| Jan 14, 2026 | 6.31 | 6.49 | 6.10 | 6.20 | 6.20 | -2.05% | 84,556,756 |
| Jan 13, 2026 | 6.84 | 6.86 | 6.26 | 6.33 | 6.33 | -5.66% | 126,061,200 |
| Jan 12, 2026 | 6.10 | 6.71 | 6.08 | 6.71 | 6.71 | 10.00% | 60,172,920 |
| Jan 9, 2026 | 6.13 | 6.23 | 5.99 | 6.10 | 6.10 | 0.16% | 49,648,320 |
| Jan 8, 2026 | 5.94 | 6.22 | 5.90 | 6.09 | 6.09 | 1.50% | 50,588,594 |
| Jan 7, 2026 | 6.06 | 6.16 | 5.84 | 6.00 | 6.00 | 1.18% | 58,323,600 |
| Jan 6, 2026 | 5.62 | 6.07 | 5.60 | 5.93 | 5.93 | 5.14% | 73,640,970 |
| Jan 5, 2026 | 5.62 | 5.79 | 5.57 | 5.64 | 5.64 | 0.18% | 56,817,154 |
| Dec 31, 2025 | 6.00 | 6.02 | 5.48 | 5.63 | 5.63 | -6.17% | 79,624,090 |
| Dec 30, 2025 | 6.13 | 6.16 | 5.91 | 6.00 | 6.00 | -2.76% | 51,588,400 |
| Dec 29, 2025 | 6.30 | 6.32 | 6.08 | 6.17 | 6.17 | -2.53% | 51,168,630 |
| Dec 26, 2025 | 6.13 | 6.55 | 6.12 | 6.33 | 6.33 | 2.10% | 77,473,990 |
| Dec 25, 2025 | 5.80 | 6.30 | 5.74 | 6.20 | 6.20 | 6.90% | 80,954,147 |
| Dec 24, 2025 | 5.50 | 5.88 | 5.46 | 5.80 | 5.80 | 3.94% | 75,481,777 |
| Dec 23, 2025 | 5.63 | 5.80 | 5.54 | 5.58 | 5.58 | -0.89% | 43,274,260 |
| Dec 22, 2025 | 5.64 | 5.69 | 5.54 | 5.63 | 5.63 | 0.90% | 34,066,000 |
| Dec 19, 2025 | 5.52 | 5.74 | 5.52 | 5.58 | 5.58 | 1.27% | 31,924,310 |
| Dec 18, 2025 | 5.54 | 5.65 | 5.50 | 5.51 | 5.51 | -1.25% | 26,908,200 |
| Dec 17, 2025 | 5.58 | 5.70 | 5.37 | 5.58 | 5.58 | -1.06% | 48,109,660 |
| Dec 16, 2025 | 5.87 | 5.97 | 5.51 | 5.64 | 5.64 | -5.69% | 78,022,620 |
| Dec 15, 2025 | 5.82 | 6.22 | 5.81 | 5.98 | 5.98 | 2.93% | 82,142,300 |
| Dec 12, 2025 | 5.96 | 6.19 | 5.78 | 5.81 | 5.81 | -0.68% | 94,538,160 |
| Dec 11, 2025 | 5.56 | 6.08 | 5.52 | 5.85 | 5.85 | 5.79% | 139,406,200 |
| Dec 10, 2025 | 5.69 | 5.73 | 5.51 | 5.53 | 5.53 | -2.81% | 33,399,100 |
| Dec 9, 2025 | 5.90 | 5.94 | 5.60 | 5.69 | 5.69 | -4.37% | 46,856,830 |
| Dec 8, 2025 | 5.74 | 6.12 | 5.71 | 5.95 | 5.95 | 4.39% | 66,121,600 |
| Dec 5, 2025 | 5.73 | 5.74 | 5.59 | 5.70 | 5.70 | - | 19,322,830 |
| Dec 4, 2025 | 5.72 | 5.84 | 5.67 | 5.70 | 5.70 | -0.35% | 27,883,610 |
| Dec 3, 2025 | 5.73 | 5.82 | 5.67 | 5.72 | 5.72 | -0.17% | 26,734,970 |
| Dec 2, 2025 | 5.69 | 5.76 | 5.56 | 5.73 | 5.73 | - | 33,264,060 |
| Dec 1, 2025 | 5.72 | 5.85 | 5.71 | 5.73 | 5.73 | -0.87% | 30,682,450 |
| Nov 28, 2025 | 5.76 | 5.89 | 5.66 | 5.78 | 5.78 | 0.35% | 36,009,864 |