Jinan High-tech Development Co., Ltd. (SHA:600807)
China
· Delayed Price · Currency is CNY 3.440
+0.110 (3.30%)
Mar 10, 2026, 3:00 PM CST
SHA:600807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.37 | 3.37 | 3.27 | 3.33 | 3.33 | -1.77% | 20,448,780 |
| Mar 6, 2026 | 3.27 | 3.40 | 3.24 | 3.39 | 3.39 | 3.04% | 22,617,800 |
| Mar 5, 2026 | 3.25 | 3.35 | 3.22 | 3.29 | 3.29 | 1.86% | 21,909,000 |
| Mar 4, 2026 | 3.17 | 3.28 | 3.13 | 3.23 | 3.23 | 0.94% | 23,577,450 |
| Mar 3, 2026 | 3.35 | 3.38 | 3.17 | 3.20 | 3.20 | -3.90% | 30,439,470 |
| Mar 2, 2026 | 3.46 | 3.49 | 3.30 | 3.33 | 3.33 | -5.13% | 31,118,891 |
| Feb 27, 2026 | 3.50 | 3.52 | 3.45 | 3.51 | 3.51 | 0.86% | 13,540,500 |
| Feb 26, 2026 | 3.53 | 3.55 | 3.44 | 3.48 | 3.48 | -1.42% | 25,811,000 |
| Feb 25, 2026 | 3.46 | 3.58 | 3.45 | 3.53 | 3.53 | 2.02% | 20,272,220 |
| Feb 24, 2026 | 3.37 | 3.47 | 3.35 | 3.46 | 3.46 | 3.59% | 24,800,080 |
| Feb 13, 2026 | 3.29 | 3.40 | 3.28 | 3.34 | 3.34 | 1.52% | 18,741,980 |
| Feb 12, 2026 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -3.24% | 21,229,930 |
| Feb 11, 2026 | 3.41 | 3.43 | 3.37 | 3.40 | 3.40 | -0.29% | 11,624,600 |
| Feb 10, 2026 | 3.44 | 3.46 | 3.40 | 3.41 | 3.41 | -1.16% | 14,226,000 |
| Feb 9, 2026 | 3.44 | 3.47 | 3.41 | 3.45 | 3.45 | 0.58% | 15,635,170 |
| Feb 6, 2026 | 3.39 | 3.46 | 3.36 | 3.43 | 3.43 | 1.18% | 17,775,000 |
| Feb 5, 2026 | 3.40 | 3.47 | 3.38 | 3.39 | 3.39 | -0.88% | 16,805,600 |
| Feb 4, 2026 | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | 1.79% | 19,858,300 |
| Feb 3, 2026 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | 0.30% | 26,489,700 |
| Feb 2, 2026 | 3.45 | 3.50 | 3.34 | 3.35 | 3.35 | -4.01% | 25,693,800 |
| Jan 30, 2026 | 3.53 | 3.54 | 3.43 | 3.49 | 3.49 | -2.24% | 40,288,256 |
| Jan 29, 2026 | 3.78 | 3.79 | 3.52 | 3.57 | 3.57 | -0.28% | 51,396,600 |
| Jan 28, 2026 | 3.56 | 3.68 | 3.45 | 3.58 | 3.58 | 0.85% | 36,502,750 |
| Jan 27, 2026 | 3.55 | 3.63 | 3.44 | 3.55 | 3.55 | -0.28% | 34,102,020 |
| Jan 26, 2026 | 3.60 | 3.61 | 3.48 | 3.56 | 3.56 | -1.39% | 36,417,600 |
| Jan 23, 2026 | 3.47 | 3.63 | 3.44 | 3.61 | 3.61 | 3.74% | 42,628,400 |
| Jan 22, 2026 | 3.43 | 3.49 | 3.38 | 3.48 | 3.48 | 1.46% | 21,572,810 |
| Jan 21, 2026 | 3.39 | 3.45 | 3.33 | 3.43 | 3.43 | 0.88% | 25,603,500 |
| Jan 20, 2026 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | 0.59% | 26,918,400 |
| Jan 19, 2026 | 3.28 | 3.41 | 3.28 | 3.38 | 3.38 | 2.11% | 28,867,123 |
| Jan 16, 2026 | 3.35 | 3.40 | 3.27 | 3.31 | 3.31 | -1.19% | 28,137,004 |
| Jan 15, 2026 | 3.45 | 3.47 | 3.31 | 3.35 | 3.35 | -3.46% | 35,712,600 |
| Jan 14, 2026 | 3.57 | 3.58 | 3.39 | 3.47 | 3.47 | -2.80% | 64,357,100 |
| Jan 13, 2026 | 3.53 | 3.71 | 3.52 | 3.57 | 3.57 | 1.13% | 80,642,180 |
| Jan 12, 2026 | 3.47 | 3.59 | 3.42 | 3.53 | 3.53 | 1.73% | 83,167,680 |
| Jan 9, 2026 | 3.15 | 3.47 | 3.13 | 3.47 | 3.47 | 10.16% | 87,793,550 |
| Jan 8, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 1.61% | 28,088,004 |
| Jan 7, 2026 | 3.12 | 3.13 | 3.09 | 3.10 | 3.10 | -0.96% | 23,398,300 |
| Jan 6, 2026 | 3.14 | 3.18 | 3.10 | 3.13 | 3.13 | -0.63% | 34,282,100 |
| Jan 5, 2026 | 3.08 | 3.16 | 3.04 | 3.15 | 3.15 | 2.27% | 35,254,720 |
| Dec 31, 2025 | 3.17 | 3.17 | 3.08 | 3.08 | 3.08 | -2.53% | 36,596,400 |
| Dec 30, 2025 | 3.25 | 3.27 | 3.14 | 3.16 | 3.16 | -5.67% | 70,538,900 |
| Dec 29, 2025 | 3.49 | 3.63 | 3.32 | 3.35 | 3.35 | 1.52% | 114,903,300 |
| Dec 26, 2025 | 3.31 | 3.48 | 3.29 | 3.30 | 3.30 | 0.30% | 48,121,530 |
| Dec 25, 2025 | 3.25 | 3.34 | 3.21 | 3.29 | 3.29 | 0.92% | 61,840,700 |
| Dec 24, 2025 | 3.18 | 3.44 | 3.18 | 3.26 | 3.26 | 4.15% | 70,515,400 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.12 | 3.13 | 3.13 | -3.40% | 15,734,500 |
| Dec 22, 2025 | 3.26 | 3.28 | 3.21 | 3.24 | 3.24 | 0.31% | 13,160,300 |
| Dec 19, 2025 | 3.15 | 3.25 | 3.14 | 3.23 | 3.23 | 2.87% | 16,583,100 |
| Dec 18, 2025 | 3.08 | 3.20 | 3.08 | 3.14 | 3.14 | 0.32% | 18,899,300 |
| Dec 17, 2025 | 3.22 | 3.23 | 3.08 | 3.13 | 3.13 | -2.49% | 20,994,300 |
| Dec 16, 2025 | 3.30 | 3.33 | 3.20 | 3.21 | 3.21 | -2.73% | 17,358,200 |
| Dec 15, 2025 | 3.23 | 3.34 | 3.19 | 3.30 | 3.30 | 1.85% | 20,017,610 |
| Dec 12, 2025 | 3.20 | 3.40 | 3.17 | 3.24 | 3.24 | 1.25% | 32,170,600 |
| Dec 11, 2025 | 3.36 | 3.40 | 3.20 | 3.20 | 3.20 | -2.44% | 24,043,400 |
| Dec 10, 2025 | 3.31 | 3.34 | 3.22 | 3.28 | 3.28 | -0.91% | 14,627,300 |
| Dec 9, 2025 | 3.36 | 3.37 | 3.28 | 3.31 | 3.31 | -1.49% | 15,633,500 |
| Dec 8, 2025 | 3.43 | 3.45 | 3.34 | 3.36 | 3.36 | -1.75% | 17,736,100 |
| Dec 5, 2025 | 3.31 | 3.43 | 3.30 | 3.42 | 3.42 | 3.01% | 20,674,500 |
| Dec 4, 2025 | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -4.60% | 21,971,670 |
| Dec 3, 2025 | 3.49 | 3.50 | 3.38 | 3.48 | 3.48 | - | 20,760,100 |
| Dec 2, 2025 | 3.41 | 3.50 | 3.38 | 3.48 | 3.48 | 1.46% | 18,593,260 |
| Dec 1, 2025 | 3.49 | 3.51 | 3.40 | 3.43 | 3.43 | -1.15% | 18,804,400 |
| Nov 28, 2025 | 3.37 | 3.48 | 3.33 | 3.47 | 3.47 | 2.97% | 18,088,200 |
| Nov 27, 2025 | 3.34 | 3.39 | 3.27 | 3.37 | 3.37 | 0.60% | 17,616,700 |
| Nov 26, 2025 | 3.43 | 3.45 | 3.30 | 3.35 | 3.35 | -1.18% | 21,638,300 |
| Nov 25, 2025 | 3.29 | 3.44 | 3.27 | 3.39 | 3.39 | 3.04% | 24,692,300 |
| Nov 24, 2025 | 3.24 | 3.31 | 3.20 | 3.29 | 3.29 | 2.49% | 24,898,200 |
| Nov 21, 2025 | 3.50 | 3.52 | 3.20 | 3.21 | 3.21 | -9.58% | 48,272,680 |
| Nov 20, 2025 | 3.60 | 3.62 | 3.47 | 3.55 | 3.55 | -0.84% | 26,799,100 |
| Nov 19, 2025 | 3.70 | 3.74 | 3.55 | 3.58 | 3.58 | -4.02% | 32,020,700 |
| Nov 18, 2025 | 3.85 | 3.86 | 3.68 | 3.73 | 3.73 | -3.12% | 39,445,500 |
| Nov 17, 2025 | 3.86 | 3.95 | 3.78 | 3.85 | 3.85 | 0.79% | 66,138,850 |
| Nov 14, 2025 | 3.90 | 4.00 | 3.82 | 3.82 | 3.82 | -1.55% | 115,226,700 |
| Nov 13, 2025 | 3.65 | 3.88 | 3.60 | 3.88 | 3.88 | 9.92% | 56,188,860 |
| Nov 12, 2025 | 3.46 | 3.65 | 3.44 | 3.53 | 3.53 | 1.44% | 40,432,360 |
| Nov 11, 2025 | 3.53 | 3.54 | 3.47 | 3.48 | 3.48 | -1.42% | 14,608,580 |
| Nov 10, 2025 | 3.44 | 3.53 | 3.40 | 3.53 | 3.53 | 2.02% | 21,474,800 |
| Nov 7, 2025 | 3.47 | 3.49 | 3.42 | 3.46 | 3.46 | -0.57% | 19,855,700 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.45 | 3.48 | 3.48 | -3.06% | 32,879,700 |
| Nov 5, 2025 | 3.38 | 3.68 | 3.36 | 3.59 | 3.59 | 5.59% | 57,476,300 |
| Nov 4, 2025 | 3.36 | 3.41 | 3.35 | 3.40 | 3.40 | 1.19% | 21,518,410 |
| Nov 3, 2025 | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | 2.44% | 20,247,400 |
| Oct 31, 2025 | 3.26 | 3.29 | 3.23 | 3.28 | 3.28 | 0.92% | 14,812,400 |
| Oct 30, 2025 | 3.21 | 3.27 | 3.17 | 3.25 | 3.25 | 0.93% | 15,828,050 |
| Oct 29, 2025 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | -1.23% | 14,555,000 |
| Oct 28, 2025 | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | 0.31% | 13,904,200 |
| Oct 27, 2025 | 3.29 | 3.30 | 3.21 | 3.25 | 3.25 | -1.22% | 23,416,900 |
| Oct 24, 2025 | 3.28 | 3.36 | 3.23 | 3.29 | 3.29 | 0.30% | 29,943,800 |
| Oct 23, 2025 | 3.25 | 3.49 | 3.22 | 3.28 | 3.28 | 0.61% | 46,515,000 |
| Oct 22, 2025 | 3.15 | 3.28 | 3.14 | 3.26 | 3.26 | 3.16% | 26,295,700 |
| Oct 21, 2025 | 3.07 | 3.16 | 3.06 | 3.16 | 3.16 | 2.93% | 22,967,410 |
| Oct 20, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | 0.66% | 11,824,500 |
| Oct 17, 2025 | 3.08 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 13,473,700 |
| Oct 16, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | -0.65% | 12,439,800 |
| Oct 15, 2025 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 10,242,300 |
| Oct 14, 2025 | 3.08 | 3.15 | 3.06 | 3.08 | 3.08 | - | 17,300,800 |
| Oct 13, 2025 | 3.01 | 3.09 | 2.98 | 3.08 | 3.08 | - | 13,546,470 |
| Oct 10, 2025 | 3.05 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 18,281,370 |
| Oct 9, 2025 | 3.06 | 3.09 | 3.00 | 3.04 | 3.04 | -1.30% | 20,349,800 |