Shanghai Jinqiao Export Processing Zone Development Co.,Ltd (SHA:600639)
China
· Delayed Price · Currency is CNY 10.96
-0.08 (-0.72%)
Apr 29, 2026, 3:00 PM CST
SHA:600639 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.00 | 11.08 | 10.92 | 10.96 | 10.96 | -0.72% | 7,325,450 |
| Apr 28, 2026 | 11.14 | 11.14 | 10.94 | 11.04 | 11.04 | -0.36% | 6,175,778 |
| Apr 27, 2026 | 11.16 | 11.22 | 11.05 | 11.08 | 11.08 | -0.36% | 7,207,153 |
| Apr 24, 2026 | 11.34 | 11.35 | 11.07 | 11.12 | 11.12 | -2.28% | 7,784,218 |
| Apr 23, 2026 | 11.21 | 11.54 | 11.15 | 11.38 | 11.38 | 1.52% | 9,884,907 |
| Apr 22, 2026 | 11.36 | 11.39 | 11.12 | 11.21 | 11.21 | -1.06% | 7,906,803 |
| Apr 21, 2026 | 11.23 | 11.54 | 11.19 | 11.33 | 11.33 | 1.34% | 10,493,630 |
| Apr 20, 2026 | 11.15 | 11.23 | 11.05 | 11.18 | 11.18 | 0.18% | 7,437,080 |
| Apr 17, 2026 | 11.20 | 11.32 | 11.11 | 11.16 | 11.16 | -0.53% | 6,155,553 |
| Apr 16, 2026 | 11.12 | 11.22 | 11.06 | 11.22 | 11.22 | 0.90% | 8,698,053 |
| Apr 15, 2026 | 11.31 | 11.34 | 11.02 | 11.12 | 11.12 | -2.37% | 12,024,157 |
| Apr 14, 2026 | 10.87 | 11.42 | 10.83 | 11.39 | 11.39 | 4.98% | 18,763,255 |
| Apr 13, 2026 | 10.85 | 10.89 | 10.73 | 10.85 | 10.85 | 0.28% | 4,624,468 |
| Apr 10, 2026 | 10.58 | 10.93 | 10.56 | 10.82 | 10.82 | 2.37% | 8,596,253 |
| Apr 9, 2026 | 10.59 | 10.70 | 10.55 | 10.57 | 10.57 | -0.66% | 4,637,507 |
| Apr 8, 2026 | 10.41 | 10.65 | 10.40 | 10.64 | 10.64 | 2.70% | 7,679,061 |
| Apr 7, 2026 | 10.55 | 10.62 | 10.31 | 10.36 | 10.36 | -2.17% | 8,832,905 |
| Apr 3, 2026 | 10.90 | 10.90 | 10.52 | 10.59 | 10.59 | -2.75% | 6,300,300 |
| Apr 2, 2026 | 11.00 | 11.01 | 10.85 | 10.89 | 10.89 | -1.36% | 6,017,999 |
| Apr 1, 2026 | 11.02 | 11.07 | 10.90 | 11.04 | 11.04 | 0.55% | 8,898,100 |
| Mar 31, 2026 | 10.96 | 11.14 | 10.95 | 10.98 | 10.98 | -0.18% | 7,209,443 |
| Mar 30, 2026 | 10.87 | 11.06 | 10.82 | 11.00 | 11.00 | 0.46% | 7,557,556 |
| Mar 27, 2026 | 10.95 | 11.04 | 10.80 | 10.95 | 10.95 | -0.82% | 8,011,300 |
| Mar 26, 2026 | 10.89 | 11.06 | 10.84 | 11.04 | 11.04 | 1.19% | 8,914,517 |
| Mar 25, 2026 | 10.91 | 10.98 | 10.80 | 10.91 | 10.91 | -0.18% | 7,577,331 |
| Mar 24, 2026 | 10.77 | 10.94 | 10.70 | 10.93 | 10.93 | 2.53% | 8,828,027 |
| Mar 23, 2026 | 11.03 | 11.03 | 10.56 | 10.66 | 10.66 | -3.88% | 14,876,010 |
| Mar 20, 2026 | 11.06 | 11.30 | 11.02 | 11.09 | 11.09 | 0.27% | 13,002,550 |
| Mar 19, 2026 | 11.01 | 11.18 | 11.01 | 11.06 | 11.06 | -0.54% | 8,324,743 |
| Mar 18, 2026 | 11.11 | 11.15 | 11.02 | 11.12 | 11.12 | -0.36% | 8,959,358 |
| Mar 17, 2026 | 11.05 | 11.26 | 11.00 | 11.16 | 11.16 | 0.90% | 13,099,520 |
| Mar 16, 2026 | 10.87 | 11.14 | 10.85 | 11.06 | 11.06 | 0.73% | 17,223,710 |
| Mar 13, 2026 | 10.60 | 11.10 | 10.60 | 10.98 | 10.98 | 5.68% | 26,857,090 |
| Mar 12, 2026 | 10.37 | 10.45 | 10.35 | 10.39 | 10.39 | -0.19% | 4,133,450 |
| Mar 11, 2026 | 10.37 | 10.43 | 10.33 | 10.41 | 10.41 | 0.10% | 3,519,801 |
| Mar 10, 2026 | 10.31 | 10.40 | 10.30 | 10.40 | 10.40 | 1.07% | 5,018,123 |
| 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 |