Jinan High-tech Development Co., Ltd. (SHA:600807)
China
· Delayed Price · Currency is CNY 3.100
+0.040 (1.31%)
Apr 30, 2026, 9:45 AM CST
SHA:600807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.93 | 3.08 | 2.91 | 3.06 | 3.06 | 3.73% | 26,430,900 |
| Apr 28, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 17,039,201 |
| Apr 27, 2026 | 2.88 | 2.97 | 2.79 | 2.95 | 2.95 | 1.72% | 19,483,301 |
| Apr 24, 2026 | 2.86 | 2.91 | 2.84 | 2.90 | 2.90 | 0.69% | 14,516,900 |
| Apr 23, 2026 | 2.89 | 2.91 | 2.85 | 2.88 | 2.88 | -1.03% | 13,283,130 |
| Apr 22, 2026 | 2.90 | 2.92 | 2.88 | 2.91 | 2.91 | -0.34% | 10,627,900 |
| Apr 21, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | -1.35% | 11,657,200 |
| Apr 20, 2026 | 2.94 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 13,158,201 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.89 | 2.94 | 2.94 | -2.00% | 19,874,300 |
| Apr 16, 2026 | 2.94 | 3.01 | 2.90 | 3.00 | 3.00 | 2.04% | 20,747,400 |
| Apr 15, 2026 | 3.05 | 3.08 | 2.94 | 2.94 | 2.94 | -2.97% | 24,283,600 |
| Apr 14, 2026 | 3.11 | 3.14 | 2.98 | 3.03 | 3.03 | -1.94% | 23,074,100 |
| Apr 13, 2026 | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | 0.32% | 17,045,750 |
| Apr 10, 2026 | 3.12 | 3.16 | 3.07 | 3.08 | 3.08 | -0.65% | 17,332,000 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.08 | 3.10 | 3.10 | -3.43% | 18,828,600 |
| Apr 8, 2026 | 3.12 | 3.22 | 3.11 | 3.21 | 3.21 | 4.22% | 20,507,900 |
| Apr 7, 2026 | 3.01 | 3.09 | 2.99 | 3.08 | 3.08 | 2.33% | 19,215,700 |
| Apr 3, 2026 | 3.21 | 3.21 | 2.97 | 3.01 | 3.01 | -6.23% | 23,804,700 |
| Apr 2, 2026 | 3.25 | 3.27 | 3.18 | 3.21 | 3.21 | -0.93% | 20,842,700 |
| Apr 1, 2026 | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | 0.62% | 18,025,200 |
| Mar 31, 2026 | 3.24 | 3.32 | 3.20 | 3.22 | 3.22 | -0.62% | 18,303,100 |
| Mar 30, 2026 | 3.15 | 3.25 | 3.13 | 3.24 | 3.24 | 2.21% | 20,932,800 |
| Mar 27, 2026 | 3.06 | 3.17 | 3.04 | 3.17 | 3.17 | 2.59% | 16,371,400 |
| Mar 26, 2026 | 3.14 | 3.19 | 3.06 | 3.09 | 3.09 | -1.59% | 18,640,900 |
| Mar 25, 2026 | 3.04 | 3.15 | 3.03 | 3.14 | 3.14 | 3.29% | 21,417,100 |
| Mar 24, 2026 | 2.95 | 3.04 | 2.91 | 3.04 | 3.04 | 4.83% | 25,928,000 |
| Mar 23, 2026 | 3.09 | 3.10 | 2.84 | 2.90 | 2.90 | -7.05% | 34,066,310 |
| Mar 20, 2026 | 3.25 | 3.27 | 3.11 | 3.12 | 3.12 | -4.00% | 20,077,300 |
| Mar 19, 2026 | 3.31 | 3.35 | 3.23 | 3.25 | 3.25 | -2.69% | 14,536,900 |
| Mar 18, 2026 | 3.34 | 3.35 | 3.29 | 3.34 | 3.34 | 0.30% | 12,722,960 |
| Mar 17, 2026 | 3.37 | 3.41 | 3.33 | 3.33 | 3.33 | -0.60% | 15,159,201 |
| Mar 16, 2026 | 3.34 | 3.38 | 3.30 | 3.35 | 3.35 | - | 14,634,811 |
| Mar 13, 2026 | 3.32 | 3.39 | 3.31 | 3.35 | 3.35 | - | 13,512,901 |
| Mar 12, 2026 | 3.36 | 3.39 | 3.34 | 3.35 | 3.35 | -0.89% | 14,744,001 |
| Mar 11, 2026 | 3.43 | 3.44 | 3.35 | 3.38 | 3.38 | -1.74% | 20,179,210 |
| Mar 10, 2026 | 3.33 | 3.45 | 3.32 | 3.44 | 3.44 | 3.30% | 20,756,750 |
| 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 |