Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China
· Delayed Price · Currency is CNY 10.29
-0.04 (-0.39%)
At close: Mar 9, 2026
SHA:600639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.25 | 10.31 | 10.21 | 10.29 | 10.29 | -0.39% | 4,628,088 |
| Mar 6, 2026 | 10.23 | 10.35 | 10.23 | 10.33 | 10.33 | 0.68% | 4,345,095 |
| Mar 5, 2026 | 10.30 | 10.32 | 10.20 | 10.26 | 10.26 | 0.59% | 4,756,263 |
| Mar 4, 2026 | 10.34 | 10.34 | 10.12 | 10.20 | 10.20 | -1.45% | 7,778,055 |
| Mar 3, 2026 | 10.50 | 10.55 | 10.33 | 10.35 | 10.35 | -1.52% | 7,000,193 |
| Mar 2, 2026 | 10.53 | 10.58 | 10.40 | 10.51 | 10.51 | -0.76% | 6,916,413 |
| Feb 27, 2026 | 10.60 | 10.68 | 10.56 | 10.59 | 10.59 | -0.56% | 5,438,214 |
| Feb 26, 2026 | 10.81 | 10.85 | 10.60 | 10.65 | 10.65 | -2.11% | 7,858,575 |
| Feb 25, 2026 | 10.72 | 11.05 | 10.72 | 10.88 | 10.88 | 1.78% | 9,344,251 |
| Feb 24, 2026 | 10.75 | 10.82 | 10.68 | 10.69 | 10.69 | -0.09% | 5,506,689 |
| Feb 13, 2026 | 10.88 | 10.91 | 10.69 | 10.70 | 10.70 | -1.47% | 4,826,113 |
| Feb 12, 2026 | 10.95 | 11.00 | 10.83 | 10.86 | 10.86 | -1.27% | 6,512,204 |
| Feb 11, 2026 | 10.77 | 11.00 | 10.71 | 11.00 | 11.00 | 2.04% | 9,668,001 |
| Feb 10, 2026 | 10.88 | 10.88 | 10.74 | 10.78 | 10.78 | -0.65% | 5,400,915 |
| Feb 9, 2026 | 10.75 | 10.92 | 10.69 | 10.85 | 10.85 | 1.40% | 7,110,022 |
| Feb 6, 2026 | 10.80 | 10.87 | 10.66 | 10.70 | 10.70 | -1.29% | 7,687,567 |
| Feb 5, 2026 | 10.66 | 10.93 | 10.66 | 10.84 | 10.84 | 1.31% | 10,512,460 |
| Feb 4, 2026 | 10.47 | 10.71 | 10.42 | 10.70 | 10.70 | 2.20% | 9,622,293 |
| Feb 3, 2026 | 10.42 | 10.54 | 10.42 | 10.47 | 10.47 | 0.96% | 6,243,043 |
| Feb 2, 2026 | 10.56 | 10.60 | 10.33 | 10.37 | 10.37 | -1.80% | 9,129,482 |
| Jan 30, 2026 | 10.75 | 10.80 | 10.49 | 10.56 | 10.56 | -2.40% | 11,347,504 |
| Jan 29, 2026 | 10.57 | 10.90 | 10.55 | 10.82 | 10.82 | 1.98% | 10,161,580 |
| Jan 28, 2026 | 10.50 | 10.67 | 10.50 | 10.61 | 10.61 | 0.86% | 6,982,978 |
| Jan 27, 2026 | 10.66 | 10.66 | 10.44 | 10.52 | 10.52 | -1.13% | 6,615,719 |
| Jan 26, 2026 | 10.70 | 10.74 | 10.59 | 10.64 | 10.64 | -0.84% | 7,311,710 |
| Jan 23, 2026 | 10.80 | 10.82 | 10.66 | 10.73 | 10.73 | -0.65% | 7,937,823 |
| Jan 22, 2026 | 10.81 | 10.93 | 10.69 | 10.80 | 10.80 | 0.09% | 9,631,805 |
| Jan 21, 2026 | 10.74 | 11.25 | 10.60 | 10.79 | 10.79 | 0.09% | 18,494,140 |
| Jan 20, 2026 | 10.38 | 10.84 | 10.35 | 10.78 | 10.78 | 3.85% | 18,139,800 |
| Jan 19, 2026 | 10.36 | 10.42 | 10.32 | 10.38 | 10.38 | 0.19% | 4,795,131 |
| Jan 16, 2026 | 10.45 | 10.48 | 10.30 | 10.36 | 10.36 | -0.67% | 5,901,162 |
| Jan 15, 2026 | 10.37 | 10.47 | 10.34 | 10.43 | 10.43 | 0.48% | 5,009,843 |
| Jan 14, 2026 | 10.45 | 10.52 | 10.32 | 10.38 | 10.38 | -0.67% | 8,616,474 |
| Jan 13, 2026 | 10.52 | 10.54 | 10.42 | 10.45 | 10.45 | -0.85% | 6,407,544 |
| Jan 12, 2026 | 10.58 | 10.58 | 10.43 | 10.54 | 10.54 | -0.38% | 8,548,732 |
| Jan 9, 2026 | 10.39 | 10.58 | 10.38 | 10.58 | 10.58 | 1.73% | 9,574,469 |
| Jan 8, 2026 | 10.34 | 10.46 | 10.30 | 10.40 | 10.40 | 0.48% | 6,064,204 |
| Jan 7, 2026 | 10.39 | 10.47 | 10.32 | 10.35 | 10.35 | -0.48% | 5,790,303 |
| Jan 6, 2026 | 10.38 | 10.44 | 10.35 | 10.40 | 10.40 | - | 6,188,453 |
| Jan 5, 2026 | 10.27 | 10.48 | 10.23 | 10.40 | 10.40 | 1.27% | 8,166,325 |
| Dec 31, 2025 | 10.22 | 10.30 | 10.13 | 10.27 | 10.27 | 0.88% | 4,419,380 |
| Dec 30, 2025 | 10.17 | 10.25 | 10.15 | 10.18 | 10.18 | -0.10% | 3,804,102 |
| Dec 29, 2025 | 10.21 | 10.30 | 10.16 | 10.19 | 10.19 | -0.49% | 4,506,700 |
| Dec 26, 2025 | 10.25 | 10.31 | 10.19 | 10.24 | 10.24 | 0.10% | 4,306,002 |
| Dec 25, 2025 | 10.22 | 10.26 | 10.20 | 10.23 | 10.23 | 0.10% | 2,819,920 |
| Dec 24, 2025 | 10.20 | 10.24 | 10.16 | 10.22 | 10.22 | 0.10% | 2,761,380 |
| Dec 23, 2025 | 10.20 | 10.26 | 10.18 | 10.21 | 10.21 | 0.10% | 2,937,803 |
| Dec 22, 2025 | 10.23 | 10.25 | 10.19 | 10.20 | 10.20 | -0.29% | 2,922,503 |
| Dec 19, 2025 | 10.19 | 10.26 | 10.16 | 10.23 | 10.23 | 0.20% | 4,542,645 |
| Dec 18, 2025 | 10.15 | 10.23 | 10.11 | 10.21 | 10.21 | 0.59% | 3,856,200 |
| Dec 17, 2025 | 10.16 | 10.20 | 10.06 | 10.15 | 10.15 | -0.39% | 3,483,600 |
| Dec 16, 2025 | 10.15 | 10.21 | 10.02 | 10.19 | 10.19 | 0.30% | 3,905,501 |
| Dec 15, 2025 | 10.17 | 10.19 | 10.12 | 10.16 | 10.16 | 0.30% | 3,662,500 |
| Dec 12, 2025 | 10.22 | 10.26 | 10.12 | 10.13 | 10.13 | -0.88% | 4,616,497 |
| Dec 11, 2025 | 10.35 | 10.36 | 10.21 | 10.22 | 10.22 | -1.26% | 4,419,398 |
| Dec 10, 2025 | 10.32 | 10.40 | 10.19 | 10.35 | 10.35 | 0.29% | 5,938,413 |
| Dec 9, 2025 | 10.37 | 10.41 | 10.32 | 10.32 | 10.32 | -0.39% | 5,091,537 |
| Dec 8, 2025 | 10.44 | 10.44 | 10.35 | 10.36 | 10.36 | -0.58% | 4,917,900 |
| Dec 5, 2025 | 10.38 | 10.42 | 10.32 | 10.42 | 10.42 | 0.39% | 3,921,200 |
| Dec 4, 2025 | 10.44 | 10.46 | 10.34 | 10.38 | 10.38 | -0.29% | 3,834,911 |
| Dec 3, 2025 | 10.48 | 10.52 | 10.38 | 10.41 | 10.41 | -0.86% | 4,928,868 |
| Dec 2, 2025 | 10.46 | 10.51 | 10.42 | 10.50 | 10.50 | 0.19% | 3,412,943 |
| Dec 1, 2025 | 10.49 | 10.51 | 10.42 | 10.48 | 10.48 | -0.10% | 5,778,301 |
| Nov 28, 2025 | 10.46 | 10.50 | 10.40 | 10.49 | 10.49 | 0.19% | 4,069,957 |
| Nov 27, 2025 | 10.49 | 10.58 | 10.36 | 10.47 | 10.47 | 0.19% | 5,401,485 |
| Nov 26, 2025 | 10.52 | 10.54 | 10.43 | 10.45 | 10.45 | -0.57% | 4,586,408 |
| Nov 25, 2025 | 10.42 | 10.58 | 10.36 | 10.51 | 10.51 | 0.96% | 6,455,233 |
| Nov 24, 2025 | 10.52 | 10.60 | 10.40 | 10.41 | 10.41 | -0.76% | 6,216,051 |
| Nov 21, 2025 | 10.75 | 10.83 | 10.46 | 10.49 | 10.49 | -2.87% | 9,411,505 |
| Nov 20, 2025 | 10.79 | 10.91 | 10.71 | 10.80 | 10.80 | 0.47% | 4,974,469 |
| Nov 19, 2025 | 10.91 | 11.00 | 10.75 | 10.75 | 10.75 | -1.56% | 5,731,900 |
| Nov 18, 2025 | 11.09 | 11.11 | 10.88 | 10.92 | 10.92 | -1.53% | 7,746,300 |
| Nov 17, 2025 | 11.16 | 11.18 | 10.99 | 11.09 | 11.09 | -0.72% | 7,227,553 |
| Nov 14, 2025 | 11.20 | 11.30 | 11.17 | 11.17 | 11.17 | -0.62% | 6,397,296 |
| Nov 13, 2025 | 11.31 | 11.34 | 11.11 | 11.24 | 11.24 | -1.06% | 9,523,200 |
| Nov 12, 2025 | 11.42 | 11.45 | 11.26 | 11.36 | 11.36 | -0.53% | 4,431,267 |
| Nov 11, 2025 | 11.26 | 11.45 | 11.24 | 11.42 | 11.42 | 1.33% | 6,580,399 |
| Nov 10, 2025 | 11.23 | 11.30 | 11.14 | 11.27 | 11.27 | 0.18% | 8,209,153 |
| Nov 7, 2025 | 11.40 | 11.45 | 11.18 | 11.25 | 11.25 | -1.57% | 11,325,020 |
| Nov 6, 2025 | 11.20 | 11.52 | 11.15 | 11.43 | 11.43 | 1.96% | 10,996,870 |
| Nov 5, 2025 | 11.44 | 11.44 | 10.95 | 11.21 | 11.21 | -2.18% | 14,745,970 |
| Nov 4, 2025 | 11.53 | 11.61 | 11.42 | 11.46 | 11.46 | -0.61% | 8,851,723 |
| Nov 3, 2025 | 11.40 | 11.59 | 11.24 | 11.53 | 11.53 | 1.86% | 13,998,770 |
| Oct 31, 2025 | 11.23 | 11.52 | 11.23 | 11.32 | 11.32 | 1.16% | 13,740,800 |
| Oct 30, 2025 | 11.15 | 11.37 | 11.07 | 11.19 | 11.19 | 0.09% | 9,276,833 |
| Oct 29, 2025 | 11.12 | 11.30 | 11.11 | 11.18 | 11.18 | 0.54% | 7,524,903 |
| Oct 28, 2025 | 11.22 | 11.25 | 11.07 | 11.12 | 11.12 | -0.45% | 5,601,238 |
| Oct 27, 2025 | 11.23 | 11.26 | 11.14 | 11.17 | 11.17 | -0.36% | 7,020,349 |
| Oct 24, 2025 | 11.50 | 11.51 | 11.17 | 11.21 | 11.21 | -2.78% | 12,021,610 |
| Oct 23, 2025 | 11.30 | 11.60 | 11.28 | 11.53 | 11.53 | 1.50% | 13,616,300 |
| Oct 22, 2025 | 11.23 | 11.53 | 11.19 | 11.36 | 11.36 | 0.80% | 11,248,850 |
| Oct 21, 2025 | 11.25 | 11.34 | 11.18 | 11.27 | 11.27 | 0.36% | 8,682,526 |
| Oct 20, 2025 | 10.78 | 11.38 | 10.78 | 11.23 | 11.23 | 4.08% | 17,330,260 |
| Oct 17, 2025 | 10.97 | 11.02 | 10.76 | 10.79 | 10.79 | -1.64% | 5,907,100 |
| Oct 16, 2025 | 11.04 | 11.08 | 10.92 | 10.97 | 10.97 | -0.81% | 4,969,786 |
| Oct 15, 2025 | 11.03 | 11.20 | 11.01 | 11.06 | 11.06 | - | 6,857,416 |
| Oct 14, 2025 | 11.12 | 11.24 | 11.04 | 11.06 | 11.06 | -0.36% | 8,731,101 |
| Oct 13, 2025 | 10.95 | 11.16 | 10.85 | 11.10 | 11.10 | -0.27% | 9,530,189 |
| Oct 10, 2025 | 10.79 | 11.14 | 10.79 | 11.13 | 11.13 | 2.87% | 13,025,900 |
| Oct 9, 2025 | 11.04 | 11.05 | 10.79 | 10.82 | 10.82 | -2.43% | 9,941,348 |